9.06
+0.39(+4.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.67 | 8.67 | 8.67 | 8.7 | 8.4 | 19.94M |
| September 04, 2025 | 8.75 | 8.67 | 8.67 | 8.89 | 8.56 | 31.51M |
| September 03, 2025 | 8.78 | 8.67 | 8.67 | 8.82 | 8.52 | 34.76M |
| September 02, 2025 | 9.23 | 8.64 | 8.64 | 9.34 | 8.32 | 75.14M |
| September 01, 2025 | 9.21 | 9.24 | 9.24 | 9.46 | 8.96 | 42.55M |
| August 29, 2025 | 9.47 | 9.22 | 9.22 | 9.67 | 9.16 | 48.21M |
| August 28, 2025 | 9.4 | 9.58 | 9.58 | 9.86 | 9.14 | 72.3M |
| August 27, 2025 | 9.21 | 9.49 | 9.49 | 9.89 | 9.17 | 113.43M |
| August 26, 2025 | 8.7 | 8.99 | 8.99 | 9.15 | 8.61 | 74.38M |
| August 25, 2025 | 8.8 | 8.95 | 8.95 | 9.16 | 8.58 | 95.72M |
| August 22, 2025 | 7.76 | 8.44 | 8.44 | 8.44 | 7.67 | 76.61M |
| August 21, 2025 | 7.22 | 7.67 | 7.67 | 7.76 | 7.2 | 44.99M |
| August 20, 2025 | 7.2 | 7.21 | 7.21 | 7.24 | 7.14 | 14.28M |
| August 19, 2025 | 7.3 | 7.17 | 7.17 | 7.32 | 7.14 | 19.51M |
| August 18, 2025 | 7.03 | 7.24 | 7.24 | 7.36 | 7 | 32.14M |
| August 15, 2025 | 7.04 | 7.04 | 7.04 | 7.1 | 6.95 | 23.22M |
| August 14, 2025 | 7.11 | 7.04 | 7.04 | 7.25 | 7.03 | 17.47M |
| August 13, 2025 | 7.17 | 7.09 | 7.09 | 7.19 | 7.06 | 16.6M |
| August 12, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.12 | 19.41M |
| August 11, 2025 | 7.11 | 7.13 | 7.13 | 7.24 | 7.06 | 25.63M |
| August 08, 2025 | 6.87 | 7.11 | 7.11 | 7.28 | 6.83 | 45.41M |
| August 07, 2025 | 6.84 | 6.85 | 6.85 | 6.86 | 6.78 | 8.72M |
| August 06, 2025 | 6.83 | 6.81 | 6.81 | 6.84 | 6.77 | 7.35M |
| August 05, 2025 | 6.8 | 6.81 | 6.81 | 6.87 | 6.79 | 8.58M |
| August 04, 2025 | 6.71 | 6.83 | 6.83 | 6.86 | 6.69 | 10.31M |
| August 01, 2025 | 6.83 | 6.76 | 6.76 | 6.88 | 6.72 | 15.8M |
| July 31, 2025 | 7.03 | 6.85 | 6.85 | 7.15 | 6.81 | 35.84M |
| July 30, 2025 | 6.84 | 7.11 | 7.11 | 7.2 | 6.79 | 42.85M |
| July 29, 2025 | 6.84 | 6.86 | 6.86 | 6.88 | 6.77 | 12.37M |
| July 28, 2025 | 6.85 | 6.81 | 6.81 | 6.85 | 6.75 | 9.22M |
| July 25, 2025 | 6.85 | 6.84 | 6.84 | 6.9 | 6.81 | 15.75M |
| July 24, 2025 | 6.82 | 6.83 | 6.83 | 6.85 | 6.76 | 11.27M |
| July 23, 2025 | 6.82 | 6.78 | 6.78 | 6.9 | 6.77 | 18.36M |
| July 22, 2025 | 6.73 | 6.86 | 6.86 | 6.86 | 6.64 | 23.11M |
| July 21, 2025 | 6.6 | 6.76 | 6.76 | 6.79 | 6.6 | 21.75M |
| July 18, 2025 | 6.59 | 6.57 | 6.57 | 6.61 | 6.56 | 6.63M |
| July 17, 2025 | 6.6 | 6.59 | 6.59 | 6.62 | 6.53 | 9.77M |
| July 16, 2025 | 6.61 | 6.59 | 6.59 | 6.62 | 6.57 | 6.92M |
| July 15, 2025 | 6.73 | 6.59 | 6.59 | 6.75 | 6.58 | 15.45M |
| July 14, 2025 | 6.69 | 6.72 | 6.72 | 6.73 | 6.67 | 8.78M |
| July 11, 2025 | 6.72 | 6.68 | 6.68 | 6.74 | 6.66 | 11.99M |
| July 10, 2025 | 6.61 | 6.7 | 6.7 | 6.72 | 6.61 | 17.64M |
| July 09, 2025 | 6.62 | 6.62 | 6.62 | 6.65 | 6.6 | 6.88M |
| July 08, 2025 | 6.61 | 6.62 | 6.62 | 6.64 | 6.58 | 6.56M |
| July 07, 2025 | 6.58 | 6.62 | 6.62 | 6.64 | 6.55 | 7.22M |
| July 04, 2025 | 6.6 | 6.57 | 6.57 | 6.6 | 6.53 | 8.4M |
| July 03, 2025 | 6.6 | 6.56 | 6.56 | 6.6 | 6.56 | 4.18M |
| July 02, 2025 | 6.61 | 6.58 | 6.58 | 6.64 | 6.55 | 7.66M |
| July 01, 2025 | 6.61 | 6.59 | 6.59 | 6.61 | 6.56 | 7.67M |
| June 30, 2025 | 6.57 | 6.6 | 6.6 | 6.66 | 6.57 | 8.65M |
| June 27, 2025 | 6.54 | 6.59 | 6.59 | 6.64 | 6.54 | 9.02M |
| June 26, 2025 | 6.56 | 6.54 | 6.54 | 6.63 | 6.53 | 8.81M |
| June 25, 2025 | 6.55 | 6.57 | 6.57 | 6.57 | 6.5 | 6.51M |
| June 24, 2025 | 6.46 | 6.53 | 6.53 | 6.56 | 6.45 | 6.36M |
| June 23, 2025 | 6.46 | 6.46 | 6.46 | 6.49 | 6.38 | 8.78M |
| June 20, 2025 | 6.48 | 6.48 | 6.48 | 6.56 | 6.43 | 9.25M |
| June 19, 2025 | 6.75 | 6.46 | 6.46 | 6.75 | 6.44 | 13.98M |
| June 18, 2025 | 6.7 | 6.73 | 6.73 | 6.78 | 6.66 | 6.56M |
| June 17, 2025 | 6.76 | 6.71 | 6.71 | 6.78 | 6.69 | 6.4M |
| June 16, 2025 | 6.72 | 6.77 | 6.77 | 6.8 | 6.72 | 7.97M |