9.15
+0.25(+2.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.91 | 9.15 | 9.15 | 9.17 | 8.78 | 7.58M |
| September 04, 2025 | 8.88 | 8.9 | 8.9 | 9.09 | 8.74 | 6.38M |
| September 03, 2025 | 9.19 | 8.88 | 8.88 | 9.27 | 8.81 | 5.11M |
| September 02, 2025 | 9.3 | 9.21 | 9.21 | 9.36 | 8.87 | 9.39M |
| September 01, 2025 | 9.03 | 9.36 | 9.36 | 9.38 | 9.03 | 10.19M |
| August 29, 2025 | 9.16 | 9.08 | 9.08 | 9.21 | 9.04 | 6.17M |
| August 28, 2025 | 9.26 | 9.16 | 9.16 | 9.49 | 8.78 | 10.94M |
| August 27, 2025 | 9.73 | 9.31 | 9.31 | 9.81 | 9.2 | 10.54M |
| August 26, 2025 | 9.64 | 9.7 | 9.7 | 9.79 | 9.58 | 10.39M |
| August 25, 2025 | 9.62 | 9.64 | 9.64 | 9.72 | 9.48 | 8.85M |
| August 22, 2025 | 9.72 | 9.63 | 9.63 | 9.73 | 9.54 | 6.3M |
| August 21, 2025 | 9.77 | 9.72 | 9.72 | 9.81 | 9.65 | 5.06M |
| August 20, 2025 | 9.73 | 9.78 | 9.78 | 9.84 | 9.61 | 5.08M |
| August 19, 2025 | 9.65 | 9.72 | 9.72 | 9.8 | 9.53 | 6.54M |
| August 18, 2025 | 9.6 | 9.65 | 9.65 | 9.67 | 9.55 | 7.52M |
| August 15, 2025 | 9.55 | 9.55 | 9.55 | 9.75 | 9.51 | 8.69M |
| August 14, 2025 | 10.01 | 9.55 | 9.55 | 10.03 | 9.53 | 11.07M |
| August 13, 2025 | 10.03 | 10 | 10 | 10.16 | 9.79 | 12.02M |
| August 12, 2025 | 9.9 | 9.98 | 9.98 | 10.29 | 9.75 | 16.64M |
| August 11, 2025 | 9.49 | 9.87 | 9.87 | 9.99 | 9.42 | 12.41M |
| August 08, 2025 | 9.32 | 9.49 | 9.49 | 9.52 | 9.21 | 7.23M |
| August 07, 2025 | 9.33 | 9.34 | 9.34 | 9.42 | 9.21 | 5.98M |
| August 06, 2025 | 9.33 | 9.35 | 9.35 | 9.43 | 9.26 | 6.84M |
| August 05, 2025 | 9.16 | 9.28 | 9.28 | 9.32 | 9.16 | 6.35M |
| August 04, 2025 | 8.99 | 9.15 | 9.15 | 9.17 | 8.94 | 5.22M |
| August 01, 2025 | 8.9 | 9.01 | 9.01 | 9.03 | 8.89 | 5.89M |
| July 31, 2025 | 9.08 | 8.89 | 8.89 | 9.15 | 8.86 | 6.54M |
| July 30, 2025 | 9.16 | 9.08 | 9.08 | 9.18 | 8.97 | 5.59M |
| July 29, 2025 | 9.22 | 9.16 | 9.16 | 9.25 | 9.05 | 6.56M |
| July 28, 2025 | 9.26 | 9.22 | 9.22 | 9.35 | 9.11 | 11.16M |
| July 25, 2025 | 8.96 | 9.32 | 9.32 | 9.41 | 8.87 | 16.12M |
| July 24, 2025 | 8.94 | 8.97 | 8.97 | 9.01 | 8.86 | 4.96M |
| July 23, 2025 | 9 | 8.96 | 8.96 | 9.05 | 8.88 | 7.75M |
| July 22, 2025 | 8.92 | 9 | 9 | 9 | 8.82 | 8.57M |
| July 21, 2025 | 8.84 | 8.92 | 8.92 | 8.92 | 8.78 | 6.72M |
| July 18, 2025 | 8.83 | 8.81 | 8.81 | 8.91 | 8.75 | 5.98M |
| July 17, 2025 | 8.76 | 8.85 | 8.85 | 8.88 | 8.7 | 7.68M |
| July 16, 2025 | 8.62 | 8.85 | 8.85 | 8.93 | 8.59 | 10.04M |
| July 15, 2025 | 8.66 | 8.63 | 8.63 | 8.74 | 8.48 | 5.93M |
| July 14, 2025 | 8.49 | 8.66 | 8.66 | 8.68 | 8.46 | 6.43M |
| July 11, 2025 | 8.49 | 8.49 | 8.49 | 8.54 | 8.38 | 4.98M |
| July 10, 2025 | 8.53 | 8.48 | 8.48 | 8.56 | 8.43 | 4.26M |
| July 09, 2025 | 8.66 | 8.53 | 8.53 | 8.66 | 8.47 | 4.99M |
| July 08, 2025 | 8.52 | 8.61 | 8.61 | 8.64 | 8.46 | 6M |
| July 07, 2025 | 8.4 | 8.52 | 8.52 | 8.52 | 8.33 | 5.34M |
| July 04, 2025 | 8.52 | 8.4 | 8.4 | 8.58 | 8.38 | 5.32M |
| July 03, 2025 | 8.49 | 8.55 | 8.55 | 8.59 | 8.41 | 5.76M |
| July 02, 2025 | 8.5 | 8.45 | 8.45 | 8.53 | 8.4 | 5.38M |
| July 01, 2025 | 8.6 | 8.5 | 8.5 | 8.64 | 8.42 | 9.12M |
| June 30, 2025 | 8.23 | 8.56 | 8.56 | 8.6 | 8.18 | 13.65M |
| June 27, 2025 | 8.2 | 8.22 | 8.22 | 8.26 | 8.15 | 5.72M |
| June 26, 2025 | 8.21 | 8.16 | 8.16 | 8.27 | 8.12 | 6.03M |
| June 25, 2025 | 8.23 | 8.21 | 8.21 | 8.28 | 8.11 | 7.61M |
| June 24, 2025 | 7.93 | 8.18 | 8.18 | 8.25 | 7.93 | 6.49M |
| June 23, 2025 | 7.7 | 7.93 | 7.93 | 7.96 | 7.7 | 5.29M |
| June 20, 2025 | 7.85 | 7.8 | 7.8 | 8.03 | 7.77 | 4.99M |
| June 19, 2025 | 8.12 | 7.87 | 7.87 | 8.16 | 7.83 | 7.46M |
| June 18, 2025 | 8.16 | 8.17 | 8.17 | 8.26 | 8.13 | 4.71M |
| June 17, 2025 | 8.25 | 8.22 | 8.22 | 8.33 | 8.16 | 5.58M |
| June 16, 2025 | 8.08 | 8.24 | 8.24 | 8.3 | 8.08 | 7.06M |