8.97
+0.03(+0.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 8.92 | 8.97 | 8.97 | 8.97 | 8.82 | 16.16M |
| September 05, 2025 | 9.02 | 8.94 | 8.94 | 9.07 | 8.71 | 19.39M |
| September 04, 2025 | 8.86 | 9.03 | 9.03 | 9.28 | 8.82 | 23.78M |
| September 03, 2025 | 9.09 | 8.85 | 8.85 | 9.14 | 8.8 | 13.47M |
| September 02, 2025 | 9.21 | 9.1 | 9.1 | 9.24 | 8.96 | 16.85M |
| September 01, 2025 | 9.23 | 9.24 | 9.24 | 9.31 | 9.18 | 12.7M |
| August 29, 2025 | 9.35 | 9.26 | 9.26 | 9.46 | 9.23 | 16.22M |
| August 28, 2025 | 9.4 | 9.34 | 9.34 | 9.54 | 9.04 | 26.46M |
| August 27, 2025 | 9.96 | 9.44 | 9.44 | 9.96 | 9.42 | 29.02M |
| August 26, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.86 | 22.28M |
| August 25, 2025 | 10.1 | 10.17 | 10.17 | 10.28 | 10.1 | 23.17M |
| August 22, 2025 | 10.25 | 10.21 | 10.21 | 10.38 | 10.06 | 33.1M |
| August 21, 2025 | 10.56 | 10.73 | 10.73 | 11.16 | 10.33 | 45.89M |
| August 20, 2025 | 10.48 | 10.16 | 10.16 | 10.51 | 9.96 | 32.6M |
| August 19, 2025 | 10.82 | 10.52 | 10.52 | 11.08 | 10.52 | 34.33M |
| August 18, 2025 | 10.77 | 10.78 | 10.78 | 10.89 | 10.66 | 31.45M |
| August 15, 2025 | 10.56 | 10.81 | 10.81 | 10.82 | 10.33 | 33.98M |
| August 14, 2025 | 11.37 | 10.53 | 10.53 | 11.51 | 10.5 | 49.65M |
| August 13, 2025 | 11.4 | 11.52 | 11.52 | 11.65 | 11.28 | 43.49M |
| August 12, 2025 | 11.81 | 11.37 | 11.37 | 12.07 | 11.35 | 54.31M |
| August 11, 2025 | 11.81 | 12.22 | 12.22 | 12.4 | 11.62 | 75.36M |
| August 08, 2025 | 10.63 | 12.18 | 12.18 | 12.88 | 10.51 | 90.44M |
| August 07, 2025 | 10.41 | 10.8 | 10.8 | 11.27 | 10.34 | 48.17M |
| August 06, 2025 | 11.1 | 10.6 | 10.6 | 11.23 | 10.51 | 60.81M |
| August 05, 2025 | 10.25 | 11.58 | 11.58 | 11.74 | 10.15 | 80.84M |
| August 04, 2025 | 10.33 | 10.4 | 10.4 | 10.98 | 10.23 | 54.68M |
| August 01, 2025 | 11.55 | 10.8 | 10.8 | 11.78 | 10.36 | 80.64M |
| July 31, 2025 | 11.26 | 11.46 | 11.46 | 12.74 | 11.13 | 113.87M |
| July 30, 2025 | 8.58 | 10.62 | 10.62 | 10.62 | 8.52 | 63.42M |
| July 29, 2025 | 8.32 | 8.85 | 8.85 | 8.85 | 8.16 | 47.92M |
| July 28, 2025 | 8.51 | 8.39 | 8.39 | 8.7 | 8.28 | 34.51M |
| July 25, 2025 | 9.1 | 8.6 | 8.6 | 9.18 | 8.55 | 51.43M |
| July 24, 2025 | 8.5 | 9.55 | 9.55 | 10.5 | 8.29 | 76.93M |
| July 23, 2025 | 8.81 | 9.17 | 9.17 | 9.61 | 8.41 | 73.96M |
| July 22, 2025 | 7.75 | 8.19 | 8.19 | 8.54 | 7.62 | 41.13M |
| July 21, 2025 | 7.62 | 7.75 | 7.75 | 7.85 | 7.48 | 15.23M |
| July 18, 2025 | 7.38 | 7.39 | 7.39 | 7.42 | 7.33 | 4M |
| July 17, 2025 | 7.38 | 7.37 | 7.37 | 7.44 | 7.34 | 4.11M |
| July 16, 2025 | 7.4 | 7.38 | 7.38 | 7.5 | 7.32 | 5.05M |
| July 15, 2025 | 7.5 | 7.43 | 7.43 | 7.53 | 7.26 | 8.08M |
| July 14, 2025 | 7.52 | 7.52 | 7.52 | 7.55 | 7.37 | 8.62M |
| July 11, 2025 | 7.71 | 7.48 | 7.48 | 7.92 | 7.47 | 17.03M |
| July 10, 2025 | 7.54 | 7.7 | 7.7 | 7.82 | 7.45 | 14.35M |
| July 09, 2025 | 7.41 | 7.52 | 7.52 | 7.61 | 7.38 | 8.05M |
| July 08, 2025 | 7.3 | 7.42 | 7.42 | 7.44 | 7.26 | 5.64M |
| July 07, 2025 | 7.17 | 7.3 | 7.3 | 7.31 | 7.16 | 5.26M |
| July 04, 2025 | 7.21 | 7.19 | 7.19 | 7.3 | 7.15 | 4.76M |
| July 03, 2025 | 7.24 | 7.24 | 7.24 | 7.27 | 7.18 | 3.82M |
| July 02, 2025 | 7.21 | 7.2 | 7.2 | 7.23 | 7.12 | 4.87M |
| July 01, 2025 | 7.25 | 7.17 | 7.17 | 7.28 | 7.13 | 4.67M |
| June 30, 2025 | 7.19 | 7.22 | 7.22 | 7.25 | 7.15 | 4.62M |
| June 27, 2025 | 7.14 | 7.18 | 7.18 | 7.24 | 7.05 | 5.72M |
| June 26, 2025 | 7.1 | 7.11 | 7.11 | 7.13 | 7.05 | 4.45M |
| June 25, 2025 | 7.08 | 7.08 | 7.08 | 7.12 | 7.03 | 4.84M |
| June 24, 2025 | 6.88 | 7.08 | 7.08 | 7.08 | 6.88 | 6.95M |
| June 23, 2025 | 6.62 | 6.87 | 6.87 | 6.87 | 6.62 | 5.27M |
| June 20, 2025 | 6.69 | 6.69 | 6.69 | 6.79 | 6.64 | 4.19M |
| June 19, 2025 | 6.81 | 6.67 | 6.67 | 6.86 | 6.63 | 4.98M |
| June 18, 2025 | 6.87 | 6.84 | 6.84 | 6.93 | 6.77 | 4.08M |
| June 17, 2025 | 6.91 | 6.89 | 6.89 | 6.96 | 6.85 | 3.96M |