9.04
-0.07(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.92 | 9.11 | 9.11 | 9.11 | 8.86 | 19.67M |
| September 04, 2025 | 8.94 | 8.94 | 8.94 | 9.05 | 8.85 | 18.36M |
| September 03, 2025 | 9 | 8.92 | 8.92 | 9.05 | 8.88 | 17.47M |
| September 02, 2025 | 9.06 | 9.02 | 9.02 | 9.11 | 8.96 | 21.65M |
| September 01, 2025 | 9.1 | 9.09 | 9.09 | 9.14 | 9.04 | 17.46M |
| August 29, 2025 | 9.19 | 9.06 | 9.06 | 9.2 | 9.02 | 21.59M |
| August 28, 2025 | 9.2 | 9.15 | 9.15 | 9.25 | 8.97 | 34.04M |
| August 27, 2025 | 9.59 | 9.18 | 9.18 | 9.6 | 9.15 | 49.63M |
| August 26, 2025 | 9.68 | 9.59 | 9.59 | 9.84 | 9.55 | 37.88M |
| August 25, 2025 | 9.62 | 9.68 | 9.68 | 9.72 | 9.6 | 29.36M |
| August 22, 2025 | 9.56 | 9.65 | 9.65 | 9.65 | 9.55 | 21.71M |
| August 21, 2025 | 9.66 | 9.61 | 9.61 | 9.77 | 9.56 | 23.61M |
| August 20, 2025 | 9.57 | 9.61 | 9.61 | 9.61 | 9.51 | 19.25M |
| August 19, 2025 | 9.49 | 9.57 | 9.57 | 9.72 | 9.42 | 26.01M |
| August 18, 2025 | 9.53 | 9.51 | 9.51 | 9.61 | 9.49 | 27.82M |
| August 15, 2025 | 9.33 | 9.57 | 9.57 | 9.6 | 9.33 | 32.49M |
| August 14, 2025 | 9.4 | 9.35 | 9.35 | 9.55 | 9.32 | 22.93M |
| August 13, 2025 | 9.31 | 9.43 | 9.43 | 9.44 | 9.31 | 22.46M |
| August 12, 2025 | 9.33 | 9.34 | 9.34 | 9.4 | 9.31 | 11.3M |
| August 11, 2025 | 9.21 | 9.34 | 9.34 | 9.44 | 9.21 | 23.48M |
| August 08, 2025 | 9.27 | 9.2 | 9.2 | 9.32 | 9.19 | 15.73M |
| August 07, 2025 | 9.41 | 9.31 | 9.31 | 9.45 | 9.31 | 15.73M |
| August 06, 2025 | 9.4 | 9.41 | 9.41 | 9.45 | 9.31 | 24.17M |
| August 05, 2025 | 9.15 | 9.5 | 9.5 | 9.77 | 9.11 | 44.54M |
| August 04, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 12.04M |
| August 01, 2025 | 9.23 | 9.19 | 9.19 | 9.36 | 9.17 | 18.3M |
| July 31, 2025 | 9.1 | 9.23 | 9.23 | 9.4 | 9.02 | 32.35M |
| July 30, 2025 | 9.18 | 9.12 | 9.12 | 9.18 | 9.06 | 13.25M |
| July 29, 2025 | 9.19 | 9.19 | 9.19 | 9.24 | 9.09 | 15.31M |
| July 28, 2025 | 9.27 | 9.23 | 9.23 | 9.28 | 9.19 | 10.93M |
| July 25, 2025 | 9.3 | 9.24 | 9.24 | 9.31 | 9.21 | 14.84M |
| July 24, 2025 | 9.23 | 9.31 | 9.31 | 9.33 | 9.2 | 17.08M |
| July 23, 2025 | 9.31 | 9.25 | 9.25 | 9.43 | 9.24 | 22.07M |
| July 22, 2025 | 9.38 | 9.29 | 9.29 | 9.47 | 9.18 | 23.04M |
| July 21, 2025 | 9.23 | 9.36 | 9.36 | 9.39 | 9.2 | 21.51M |
| July 18, 2025 | 9.25 | 9.24 | 9.24 | 9.3 | 9.2 | 13.64M |
| July 17, 2025 | 9.37 | 9.25 | 9.25 | 9.37 | 9.21 | 20.8M |
| July 16, 2025 | 9.11 | 9.38 | 9.38 | 9.49 | 9.05 | 46.42M |
| July 15, 2025 | 9.09 | 9.04 | 9.04 | 9.13 | 9 | 10.22M |
| July 14, 2025 | 9.08 | 9.11 | 9.11 | 9.3 | 9.01 | 19.06M |
| July 11, 2025 | 9.04 | 9.06 | 9.06 | 9.1 | 8.95 | 14.88M |
| July 10, 2025 | 8.98 | 9.02 | 9.02 | 9.06 | 8.95 | 12.11M |
| July 09, 2025 | 9.05 | 9 | 9 | 9.07 | 8.98 | 8.85M |
| July 08, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.98 | 8.75M |
| July 07, 2025 | 9.1 | 8.99 | 8.99 | 9.1 | 8.98 | 6.93M |
| July 04, 2025 | 9.05 | 9 | 9 | 9.08 | 9 | 8.89M |
| July 03, 2025 | 9.15 | 9.04 | 9.04 | 9.16 | 8.91 | 16.84M |
| July 02, 2025 | 9.15 | 9.15 | 9.15 | 9.28 | 9.1 | 14.35M |
| July 01, 2025 | 9 | 9.22 | 9.22 | 9.36 | 8.93 | 29.9M |
| June 30, 2025 | 9 | 8.98 | 8.98 | 9.03 | 8.93 | 9.47M |
| June 27, 2025 | 9.05 | 9.12 | 8.95 | 9.14 | 9.04 | 10.53M |
| June 26, 2025 | 9.13 | 9.06 | 9.06 | 9.15 | 9.05 | 11.48M |
| June 25, 2025 | 9.11 | 9.14 | 9.14 | 9.16 | 9.05 | 13.04M |
| June 24, 2025 | 8.98 | 9.09 | 9.09 | 9.15 | 8.98 | 11.52M |
| June 23, 2025 | 8.73 | 8.98 | 8.98 | 9.05 | 8.73 | 10.79M |
| June 20, 2025 | 8.87 | 8.87 | 8.87 | 8.95 | 8.86 | 6.88M |
| June 19, 2025 | 8.98 | 8.89 | 8.89 | 8.99 | 8.84 | 11.35M |
| June 18, 2025 | 8.96 | 9 | 9 | 9.01 | 8.87 | 12M |
| June 17, 2025 | 9.1 | 9.01 | 9.01 | 9.14 | 8.95 | 17.46M |
| June 16, 2025 | 9.1 | 9.1 | 9.1 | 9.24 | 9.08 | 13.82M |