9.28
+0.24(+2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.03 | 9.28 | 9.28 | 9.32 | 8.9 | 17.77M |
| September 04, 2025 | 9.03 | 9.04 | 9.04 | 9.18 | 8.86 | 14.42M |
| September 03, 2025 | 9.2 | 9 | 9 | 9.32 | 8.96 | 15.27M |
| September 02, 2025 | 9.25 | 9.2 | 9.2 | 9.39 | 9.03 | 24.76M |
| September 01, 2025 | 8.78 | 9.2 | 9.2 | 9.29 | 8.59 | 38.66M |
| August 29, 2025 | 8.73 | 8.79 | 8.79 | 9.3 | 8.57 | 41.38M |
| August 28, 2025 | 8.2 | 8.12 | 8.12 | 8.29 | 7.9 | 10M |
| August 27, 2025 | 8.46 | 8.21 | 8.21 | 8.48 | 8.18 | 9.12M |
| August 26, 2025 | 8.47 | 8.45 | 8.45 | 8.52 | 8.41 | 5.89M |
| August 25, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.38 | 6.58M |
| August 22, 2025 | 8.51 | 8.45 | 8.45 | 8.54 | 8.36 | 7.84M |
| August 21, 2025 | 8.59 | 8.55 | 8.55 | 8.62 | 8.48 | 6.37M |
| August 20, 2025 | 8.53 | 8.56 | 8.56 | 8.57 | 8.43 | 7.85M |
| August 19, 2025 | 8.44 | 8.55 | 8.55 | 8.82 | 8.42 | 13.57M |
| August 18, 2025 | 8.47 | 8.4 | 8.4 | 8.5 | 8.36 | 6.8M |
| August 15, 2025 | 8.4 | 8.44 | 8.44 | 8.45 | 8.32 | 7.13M |
| August 14, 2025 | 8.52 | 8.35 | 8.35 | 8.56 | 8.35 | 6.47M |
| August 13, 2025 | 8.56 | 8.52 | 8.52 | 8.65 | 8.4 | 8.12M |
| August 12, 2025 | 8.65 | 8.55 | 8.55 | 8.7 | 8.47 | 7.32M |
| August 11, 2025 | 8.45 | 8.58 | 8.58 | 8.63 | 8.43 | 9.53M |
| August 08, 2025 | 8.46 | 8.42 | 8.42 | 8.47 | 8.27 | 9.66M |
| August 07, 2025 | 8.64 | 8.4 | 8.4 | 8.64 | 8.35 | 13.42M |
| August 06, 2025 | 8.67 | 8.63 | 8.63 | 8.7 | 8.49 | 11.29M |
| August 05, 2025 | 8.77 | 8.68 | 8.68 | 8.83 | 8.6 | 11.51M |
| August 04, 2025 | 8.57 | 8.77 | 8.77 | 8.8 | 8.41 | 17.11M |
| August 01, 2025 | 8.72 | 8.59 | 8.59 | 8.88 | 8.57 | 17.59M |
| July 31, 2025 | 8.5 | 8.74 | 8.74 | 8.9 | 8.48 | 21.57M |
| July 30, 2025 | 8.53 | 8.55 | 8.55 | 8.68 | 8.44 | 11.64M |
| July 29, 2025 | 8.49 | 8.57 | 8.57 | 8.58 | 8.35 | 10.87M |
| July 28, 2025 | 8.3 | 8.46 | 8.46 | 8.52 | 8.25 | 10.64M |
| July 25, 2025 | 8.29 | 8.27 | 8.27 | 8.39 | 8.24 | 8.18M |
| July 24, 2025 | 8.17 | 8.3 | 8.3 | 8.35 | 8.16 | 8.32M |
| July 23, 2025 | 8.23 | 8.19 | 8.19 | 8.38 | 8.18 | 6.65M |
| July 22, 2025 | 8.29 | 8.2 | 8.2 | 8.33 | 8.17 | 5.99M |
| July 21, 2025 | 8.21 | 8.25 | 8.25 | 8.27 | 8.14 | 4.49M |
| July 18, 2025 | 8.21 | 8.23 | 8.23 | 8.25 | 8.09 | 5.61M |
| July 17, 2025 | 8.16 | 8.2 | 8.2 | 8.25 | 8.12 | 5.92M |
| July 16, 2025 | 8 | 8.15 | 8.15 | 8.18 | 7.99 | 6.22M |
| July 15, 2025 | 8.11 | 8.02 | 8.02 | 8.13 | 7.92 | 5.58M |
| July 14, 2025 | 7.99 | 8.13 | 8.13 | 8.15 | 7.96 | 5.68M |
| July 11, 2025 | 7.99 | 8 | 8 | 8.04 | 7.9 | 5.3M |
| July 10, 2025 | 7.96 | 7.99 | 7.99 | 8.05 | 7.93 | 5.98M |
| July 09, 2025 | 7.95 | 7.95 | 7.95 | 7.99 | 7.89 | 4.12M |
| July 08, 2025 | 7.96 | 7.96 | 7.96 | 8.07 | 7.9 | 4.47M |
| July 07, 2025 | 7.95 | 7.93 | 7.93 | 8.03 | 7.9 | 4.26M |
| July 04, 2025 | 8.06 | 8 | 8 | 8.12 | 7.96 | 5M |
| July 03, 2025 | 7.99 | 8.06 | 8.06 | 8.08 | 7.94 | 5.62M |
| July 02, 2025 | 7.99 | 8.01 | 8.01 | 8.06 | 7.9 | 7.97M |
| July 01, 2025 | 7.67 | 8.01 | 8.01 | 8.03 | 7.66 | 10.2M |
| June 30, 2025 | 7.58 | 7.68 | 7.68 | 7.68 | 7.53 | 3.63M |
| June 27, 2025 | 7.54 | 7.56 | 7.56 | 7.61 | 7.52 | 3.09M |
| June 26, 2025 | 7.64 | 7.53 | 7.49 | 7.66 | 7.5 | 3.8M |
| June 25, 2025 | 7.68 | 7.65 | 7.61 | 7.72 | 7.56 | 5.24M |
| June 24, 2025 | 7.61 | 7.69 | 7.65 | 7.71 | 7.59 | 4.28M |
| June 23, 2025 | 7.36 | 7.59 | 7.55 | 7.67 | 7.31 | 5.75M |
| June 20, 2025 | 7.46 | 7.47 | 7.47 | 7.58 | 7.43 | 4.69M |
| June 19, 2025 | 7.71 | 7.48 | 7.48 | 7.73 | 7.45 | 6.73M |
| June 18, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.66 | 4.88M |
| June 17, 2025 | 7.97 | 7.82 | 7.82 | 8.09 | 7.75 | 7.41M |
| June 16, 2025 | 7.87 | 7.91 | 7.91 | 8.01 | 7.78 | 6.21M |