9.59
+0.12(+1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.49 | 9.47 | 9.47 | 9.5 | 9.12 | 15.75M |
| September 04, 2025 | 9.14 | 9.47 | 9.47 | 9.58 | 9.11 | 24.04M |
| September 03, 2025 | 9.48 | 9.15 | 9.15 | 9.48 | 9.1 | 15.66M |
| September 02, 2025 | 9.64 | 9.43 | 9.43 | 9.64 | 9.37 | 19.21M |
| September 01, 2025 | 9.58 | 9.56 | 9.56 | 9.73 | 9.53 | 19.31M |
| August 29, 2025 | 9.66 | 9.58 | 9.58 | 9.79 | 9.55 | 22.84M |
| August 28, 2025 | 9.85 | 9.73 | 9.73 | 9.89 | 9.32 | 37.67M |
| August 27, 2025 | 10.66 | 9.79 | 9.79 | 10.84 | 9.78 | 65.73M |
| August 26, 2025 | 11.72 | 10.7 | 10.7 | 12.39 | 10.65 | 68.53M |
| August 25, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 |
| August 22, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0 |
| August 21, 2025 | 11.86 | 12.85 | 12.85 | 12.85 | 11.68 | 43.42M |
| August 20, 2025 | 10.82 | 11.64 | 11.64 | 11.87 | 10.71 | 40.7M |
| August 19, 2025 | 10.33 | 10.87 | 10.87 | 11 | 10.19 | 35.13M |
| August 18, 2025 | 9.93 | 10.18 | 10.18 | 10.28 | 9.83 | 30.86M |
| August 15, 2025 | 9.11 | 9.65 | 9.65 | 9.79 | 9.04 | 26.02M |
| August 14, 2025 | 9.31 | 9.05 | 9.05 | 9.33 | 9.04 | 15.77M |
| August 13, 2025 | 9.41 | 9.3 | 9.3 | 9.51 | 9.25 | 17.42M |
| August 12, 2025 | 9.6 | 9.39 | 9.39 | 9.65 | 9.32 | 26.14M |
| August 11, 2025 | 10.15 | 9.86 | 9.86 | 10.21 | 9.81 | 28.95M |
| August 08, 2025 | 9.79 | 10.15 | 10.15 | 10.21 | 9.7 | 30.87M |
| August 07, 2025 | 9.3 | 9.92 | 9.92 | 10.14 | 9.22 | 41.29M |
| August 06, 2025 | 9.18 | 9.3 | 9.3 | 9.32 | 9.13 | 15.11M |
| August 05, 2025 | 9.46 | 9.28 | 9.28 | 9.48 | 9.17 | 16.72M |
| August 04, 2025 | 9.3 | 9.42 | 9.42 | 9.5 | 9.13 | 17.45M |
| August 01, 2025 | 9.32 | 9.31 | 9.31 | 9.4 | 9.2 | 12.65M |
| July 31, 2025 | 9.47 | 9.32 | 9.32 | 9.57 | 9.28 | 16.56M |
| July 30, 2025 | 9.71 | 9.57 | 9.57 | 9.91 | 9.51 | 15.83M |
| July 29, 2025 | 9.92 | 9.68 | 9.68 | 10.07 | 9.51 | 23.31M |
| July 28, 2025 | 9.5 | 9.76 | 9.76 | 9.82 | 9.49 | 21.5M |
| July 25, 2025 | 10 | 9.54 | 9.54 | 10.02 | 9.5 | 29.46M |
| July 24, 2025 | 9.82 | 10.02 | 10.02 | 10.2 | 9.71 | 28.04M |
| July 23, 2025 | 10.93 | 10.09 | 10.09 | 11.07 | 10.07 | 52.36M |
| July 22, 2025 | 10.4 | 11.44 | 11.44 | 12 | 10.24 | 74.69M |
| July 21, 2025 | 10.15 | 10.38 | 10.38 | 10.9 | 9.5 | 66.97M |
| July 18, 2025 | 9.17 | 9.16 | 9.16 | 9.24 | 8.96 | 14.36M |
| July 17, 2025 | 8.82 | 9.15 | 9.15 | 9.28 | 8.81 | 23.76M |
| July 16, 2025 | 8.89 | 8.78 | 8.78 | 9.05 | 8.76 | 15.55M |
| July 15, 2025 | 9.26 | 8.91 | 8.91 | 9.35 | 8.81 | 23.23M |
| July 14, 2025 | 9.13 | 9.45 | 9.45 | 9.48 | 8.97 | 24.78M |
| July 11, 2025 | 9.35 | 9.13 | 9.13 | 9.38 | 8.92 | 25.13M |
| July 10, 2025 | 8.95 | 9.45 | 9.45 | 9.67 | 8.78 | 38.09M |
| July 09, 2025 | 9.16 | 8.8 | 8.8 | 9.16 | 8.76 | 22.79M |
| July 08, 2025 | 9.06 | 9.09 | 9.09 | 9.22 | 8.82 | 28.35M |
| July 07, 2025 | 9 | 9.21 | 9.21 | 9.46 | 8.95 | 34.59M |
| July 04, 2025 | 8.89 | 8.87 | 8.87 | 9.03 | 8.66 | 34.81M |
| July 03, 2025 | 9.9 | 9.2 | 9.2 | 10.07 | 9.2 | 54M |
| July 02, 2025 | 10.8 | 10.49 | 10.49 | 11.4 | 9.44 | 80.98M |
| July 01, 2025 | 8.72 | 10.03 | 10.03 | 10.03 | 8.72 | 29.72M |
| June 30, 2025 | 8.02 | 8.36 | 8.36 | 8.64 | 7.89 | 16.68M |
| June 27, 2025 | 7.92 | 8.09 | 8.09 | 8.43 | 7.89 | 9.58M |
| June 26, 2025 | 7.84 | 7.88 | 7.88 | 7.95 | 7.8 | 4.84M |
| June 25, 2025 | 7.92 | 7.85 | 7.85 | 7.96 | 7.75 | 5.57M |
| June 24, 2025 | 7.6 | 7.86 | 7.86 | 7.89 | 7.57 | 6.64M |
| June 23, 2025 | 7.34 | 7.6 | 7.6 | 7.62 | 7.32 | 5.13M |
| June 20, 2025 | 7.42 | 7.37 | 7.37 | 7.55 | 7.35 | 4.39M |
| June 19, 2025 | 7.58 | 7.42 | 7.42 | 7.7 | 7.38 | 4.97M |
| June 18, 2025 | 7.62 | 7.54 | 7.54 | 7.66 | 7.49 | 4.1M |
| June 17, 2025 | 7.58 | 7.61 | 7.61 | 7.69 | 7.57 | 4.44M |
| June 16, 2025 | 7.52 | 7.56 | 7.56 | 7.75 | 7.5 | 6.03M |