9.46
+0.14(+1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.26 | 9.32 | 9.32 | 9.33 | 9.23 | 33M |
| September 04, 2025 | 9.15 | 9.3 | 9.3 | 9.32 | 9.08 | 47.09M |
| September 03, 2025 | 9.3 | 9.16 | 9.16 | 9.31 | 9.13 | 31.12M |
| September 02, 2025 | 9.07 | 9.29 | 9.29 | 9.32 | 9.06 | 57.43M |
| September 01, 2025 | 9.11 | 9.07 | 9.07 | 9.14 | 9.04 | 34.55M |
| August 29, 2025 | 9.17 | 9.12 | 9.12 | 9.33 | 9.1 | 47.09M |
| August 28, 2025 | 9.15 | 9.15 | 9.15 | 9.18 | 9.07 | 28.09M |
| August 27, 2025 | 9.23 | 9.16 | 9.16 | 9.34 | 9.15 | 46.08M |
| August 26, 2025 | 9.39 | 9.17 | 9.17 | 9.4 | 9.17 | 59.17M |
| August 25, 2025 | 9.29 | 9.39 | 9.39 | 9.39 | 9.29 | 31.55M |
| August 22, 2025 | 9.3 | 9.27 | 9.27 | 9.31 | 9.22 | 19.27M |
| August 21, 2025 | 9.25 | 9.28 | 9.28 | 9.3 | 9.22 | 21.38M |
| August 20, 2025 | 9.16 | 9.24 | 9.24 | 9.25 | 9.14 | 22.16M |
| August 19, 2025 | 9.12 | 9.16 | 9.16 | 9.18 | 9.09 | 21.32M |
| August 18, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.08 | 22.77M |
| August 15, 2025 | 9.13 | 9.1 | 9.1 | 9.14 | 9.07 | 26.46M |
| August 14, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.12 | 13.16M |
| August 13, 2025 | 9.17 | 9.15 | 9.15 | 9.19 | 9.15 | 18.44M |
| August 12, 2025 | 9.19 | 9.18 | 9.18 | 9.21 | 9.17 | 11.94M |
| August 11, 2025 | 9.22 | 9.18 | 9.18 | 9.25 | 9.16 | 18.76M |
| August 08, 2025 | 9.24 | 9.23 | 9.23 | 9.26 | 9.21 | 11.9M |
| August 07, 2025 | 9.27 | 9.23 | 9.23 | 9.27 | 9.2 | 16.93M |
| August 06, 2025 | 9.28 | 9.27 | 9.27 | 9.29 | 9.23 | 11.39M |
| August 05, 2025 | 9.23 | 9.27 | 9.27 | 9.28 | 9.22 | 12.52M |
| August 04, 2025 | 9.2 | 9.25 | 9.25 | 9.28 | 9.17 | 16.87M |
| August 01, 2025 | 9.26 | 9.22 | 9.22 | 9.28 | 9.2 | 13.45M |
| July 31, 2025 | 9.35 | 9.29 | 9.29 | 9.35 | 9.19 | 38.26M |
| July 30, 2025 | 9.3 | 9.38 | 9.38 | 9.41 | 9.27 | 26.7M |
| July 29, 2025 | 9.26 | 9.31 | 9.31 | 9.31 | 9.26 | 16.87M |
| July 28, 2025 | 9.36 | 9.27 | 9.27 | 9.37 | 9.25 | 32.83M |
| July 25, 2025 | 9.39 | 9.37 | 9.37 | 9.42 | 9.35 | 24.76M |
| July 24, 2025 | 9.45 | 9.43 | 9.43 | 9.46 | 9.33 | 42.44M |
| July 23, 2025 | 9.79 | 9.47 | 9.47 | 9.83 | 9.46 | 77.06M |
| July 22, 2025 | 9.57 | 9.74 | 9.74 | 9.84 | 9.54 | 89.27M |
| July 21, 2025 | 9.59 | 9.54 | 9.54 | 9.65 | 9.45 | 83.34M |
| July 18, 2025 | 9.36 | 9.41 | 9.41 | 9.43 | 9.32 | 23.01M |
| July 17, 2025 | 9.42 | 9.35 | 9.35 | 9.45 | 9.33 | 19.67M |
| July 16, 2025 | 9.44 | 9.41 | 9.41 | 9.48 | 9.4 | 15.08M |
| July 15, 2025 | 9.48 | 9.44 | 9.44 | 9.49 | 9.36 | 24.48M |
| July 14, 2025 | 9.46 | 9.47 | 9.47 | 9.54 | 9.46 | 23.7M |
| July 11, 2025 | 9.45 | 9.45 | 9.45 | 9.53 | 9.44 | 24.68M |
| July 10, 2025 | 9.56 | 9.46 | 9.46 | 9.59 | 9.46 | 31.13M |
| July 09, 2025 | 9.58 | 9.55 | 9.55 | 9.63 | 9.55 | 20.56M |
| July 08, 2025 | 9.66 | 9.58 | 9.58 | 9.66 | 9.54 | 26.83M |
| July 07, 2025 | 9.65 | 9.67 | 9.67 | 9.69 | 9.57 | 22.18M |
| July 04, 2025 | 9.58 | 9.62 | 9.62 | 9.64 | 9.56 | 16.95M |
| July 03, 2025 | 9.63 | 9.57 | 9.57 | 9.65 | 9.53 | 21.08M |
| July 02, 2025 | 9.66 | 9.63 | 9.63 | 9.69 | 9.62 | 14.45M |
| July 01, 2025 | 9.57 | 9.66 | 9.66 | 9.69 | 9.55 | 24.3M |
| June 30, 2025 | 9.6 | 9.55 | 9.55 | 9.68 | 9.55 | 23.69M |
| June 27, 2025 | 9.86 | 9.62 | 9.62 | 9.87 | 9.61 | 48.52M |
| June 26, 2025 | 9.81 | 9.87 | 9.87 | 9.9 | 9.78 | 22.75M |
| June 25, 2025 | 9.71 | 9.81 | 9.81 | 9.83 | 9.69 | 29.26M |
| June 24, 2025 | 9.78 | 9.72 | 9.72 | 9.8 | 9.67 | 28.15M |
| June 23, 2025 | 9.84 | 9.76 | 9.76 | 9.88 | 9.7 | 22.44M |
| June 20, 2025 | 9.89 | 9.84 | 9.84 | 9.98 | 9.84 | 24.22M |
| June 19, 2025 | 9.86 | 9.9 | 9.9 | 9.92 | 9.79 | 25.74M |
| June 18, 2025 | 9.91 | 10.03 | 9.83 | 10.05 | 9.87 | 32.58M |
| June 17, 2025 | 9.7 | 9.91 | 9.71 | 9.92 | 9.68 | 35.69M |
| June 16, 2025 | 9.7 | 9.73 | 9.54 | 9.75 | 9.64 | 20.32M |