9.27
-0.12(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.25 | 9.39 | 9.39 | 9.44 | 9.02 | 91.7M |
| September 04, 2025 | 9.43 | 9.28 | 9.28 | 9.58 | 9.12 | 100.32M |
| September 03, 2025 | 9.91 | 9.4 | 9.4 | 9.91 | 9.37 | 105.21M |
| September 02, 2025 | 10.3 | 9.88 | 9.88 | 10.4 | 9.8 | 174.32M |
| September 01, 2025 | 10.78 | 10.49 | 10.49 | 11.1 | 10.48 | 247.42M |
| August 29, 2025 | 10.39 | 10.22 | 10.22 | 10.51 | 10.14 | 123.2M |
| August 28, 2025 | 10.7 | 10.45 | 10.45 | 10.81 | 10.1 | 243.71M |
| August 27, 2025 | 10.78 | 10.86 | 10.86 | 11.44 | 10.52 | 327.37M |
| August 26, 2025 | 10.14 | 10.81 | 10.81 | 11.24 | 10.01 | 325.25M |
| August 25, 2025 | 10.13 | 10.22 | 10.22 | 10.8 | 10.13 | 282.56M |
| August 22, 2025 | 10.2 | 10.3 | 10.3 | 10.68 | 10.03 | 371.06M |
| August 21, 2025 | 9.46 | 9.8 | 9.8 | 9.8 | 9.38 | 217.18M |
| August 20, 2025 | 9.37 | 9.47 | 9.47 | 9.54 | 9.25 | 124.04M |
| August 19, 2025 | 9.58 | 9.41 | 9.41 | 9.62 | 9.37 | 141.09M |
| August 18, 2025 | 9.51 | 9.57 | 9.57 | 9.66 | 9.43 | 189.13M |
| August 15, 2025 | 9.37 | 9.4 | 9.4 | 9.5 | 9.36 | 182.98M |
| August 14, 2025 | 9.8 | 9.44 | 9.44 | 9.84 | 9.38 | 361.66M |
| August 13, 2025 | 8.87 | 9.81 | 9.81 | 9.81 | 8.82 | 298.82M |
| August 12, 2025 | 8.78 | 8.92 | 8.92 | 8.98 | 8.72 | 100.29M |
| August 11, 2025 | 8.75 | 8.78 | 8.78 | 8.83 | 8.72 | 44.87M |
| August 08, 2025 | 8.75 | 8.75 | 8.75 | 8.83 | 8.66 | 50.11M |
| August 07, 2025 | 8.85 | 8.75 | 8.75 | 8.85 | 8.72 | 52.7M |
| August 06, 2025 | 8.79 | 8.85 | 8.85 | 8.88 | 8.7 | 54.52M |
| August 05, 2025 | 8.76 | 8.79 | 8.79 | 8.82 | 8.73 | 43.86M |
| August 04, 2025 | 8.68 | 8.77 | 8.77 | 8.77 | 8.63 | 39.02M |
| August 01, 2025 | 8.99 | 8.75 | 8.75 | 8.99 | 8.7 | 78.56M |
| July 31, 2025 | 8.93 | 8.96 | 8.96 | 9.09 | 8.89 | 63.89M |
| July 30, 2025 | 9.02 | 8.96 | 8.96 | 9.1 | 8.95 | 62.39M |
| July 29, 2025 | 9.12 | 9.06 | 9.06 | 9.13 | 8.96 | 64.92M |
| July 28, 2025 | 9.22 | 9.11 | 9.11 | 9.23 | 9.07 | 95.13M |
| July 25, 2025 | 9.4 | 9.28 | 9.28 | 9.49 | 9.18 | 137.76M |
| July 24, 2025 | 9.3 | 9.39 | 9.39 | 9.48 | 9.18 | 167.42M |
| July 23, 2025 | 9.11 | 9.24 | 9.24 | 9.49 | 9.11 | 210.24M |
| July 22, 2025 | 9.18 | 9.11 | 9.11 | 9.21 | 9.03 | 99.26M |
| July 21, 2025 | 9.15 | 9.22 | 9.22 | 9.32 | 9.15 | 106.26M |
| July 18, 2025 | 9.23 | 9.15 | 9.15 | 9.27 | 9.12 | 89.14M |
| July 17, 2025 | 9.01 | 9.22 | 9.22 | 9.25 | 8.95 | 130.45M |
| July 16, 2025 | 9.2 | 9.09 | 9.09 | 9.4 | 9.06 | 171.99M |
| July 15, 2025 | 9.01 | 9.1 | 9.1 | 9.23 | 8.84 | 148.58M |
| July 14, 2025 | 9.12 | 9.17 | 9.17 | 9.29 | 9.06 | 129.82M |
| July 11, 2025 | 9.16 | 9.22 | 9.22 | 9.34 | 9.09 | 141.65M |
| July 10, 2025 | 9.39 | 9.21 | 9.21 | 9.44 | 9.08 | 159.58M |
| July 09, 2025 | 9.58 | 9.4 | 9.4 | 9.61 | 9.33 | 275.31M |
| July 08, 2025 | 8.68 | 9.58 | 9.58 | 9.58 | 8.62 | 306.49M |
| July 07, 2025 | 8.9 | 8.71 | 8.71 | 8.9 | 8.65 | 143.16M |
| July 04, 2025 | 8.87 | 9.06 | 9.06 | 9.38 | 8.81 | 232.95M |
| July 03, 2025 | 8.81 | 8.83 | 8.83 | 9.09 | 8.79 | 107.72M |
| July 02, 2025 | 8.86 | 8.88 | 8.88 | 9.07 | 8.67 | 138.63M |
| July 01, 2025 | 9.02 | 8.9 | 8.9 | 9.02 | 8.83 | 84.03M |
| June 30, 2025 | 9.09 | 9 | 9 | 9.13 | 8.96 | 116.78M |
| June 27, 2025 | 8.9 | 9.13 | 9.13 | 9.28 | 8.81 | 184.79M |
| June 26, 2025 | 8.9 | 8.91 | 8.91 | 9.2 | 8.85 | 166.85M |
| June 25, 2025 | 8.81 | 8.91 | 8.91 | 8.95 | 8.75 | 115.84M |
| June 24, 2025 | 8.59 | 8.81 | 8.81 | 8.9 | 8.56 | 119.44M |
| June 23, 2025 | 8.45 | 8.55 | 8.55 | 8.59 | 8.35 | 85.79M |
| June 20, 2025 | 8.68 | 8.6 | 8.6 | 8.89 | 8.51 | 102.26M |
| June 19, 2025 | 8.59 | 8.67 | 8.67 | 9.04 | 8.59 | 135.79M |
| June 18, 2025 | 8.67 | 8.67 | 8.67 | 8.73 | 8.51 | 65M |
| June 17, 2025 | 8.76 | 8.7 | 8.7 | 8.9 | 8.66 | 74.2M |
| June 16, 2025 | 8.6 | 8.73 | 8.73 | 8.77 | 8.57 | 54.87M |