9.65
+0.1(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.49 | 9.55 | 9.55 | 9.58 | 9.46 | 14.61M |
| September 04, 2025 | 9.47 | 9.49 | 9.49 | 9.5 | 9.37 | 14M |
| September 03, 2025 | 9.62 | 9.51 | 9.44 | 9.64 | 9.51 | 14.28M |
| September 02, 2025 | 9.61 | 9.6 | 9.53 | 9.66 | 9.57 | 17M |
| September 01, 2025 | 9.67 | 9.6 | 9.53 | 9.7 | 9.58 | 23.93M |
| August 29, 2025 | 9.69 | 9.67 | 9.6 | 9.85 | 9.65 | 18M |
| August 28, 2025 | 9.7 | 9.69 | 9.62 | 9.72 | 9.56 | 21.1M |
| August 27, 2025 | 9.83 | 9.68 | 9.68 | 9.92 | 9.68 | 22.93M |
| August 26, 2025 | 9.79 | 9.84 | 9.84 | 9.87 | 9.76 | 16.77M |
| August 25, 2025 | 9.74 | 9.79 | 9.79 | 9.8 | 9.73 | 28.08M |
| August 22, 2025 | 9.78 | 9.71 | 9.71 | 9.8 | 9.64 | 21.77M |
| August 21, 2025 | 9.72 | 9.78 | 9.78 | 9.79 | 9.7 | 18.13M |
| August 20, 2025 | 9.66 | 9.71 | 9.71 | 9.71 | 9.63 | 14.59M |
| August 19, 2025 | 9.7 | 9.67 | 9.67 | 9.75 | 9.66 | 13.29M |
| August 18, 2025 | 9.72 | 9.69 | 9.69 | 9.78 | 9.66 | 19.06M |
| August 15, 2025 | 9.67 | 9.71 | 9.71 | 9.78 | 9.62 | 19.2M |
| August 14, 2025 | 9.73 | 9.68 | 9.68 | 9.79 | 9.64 | 19.54M |
| August 13, 2025 | 9.74 | 9.73 | 9.73 | 9.78 | 9.71 | 14.7M |
| August 12, 2025 | 9.78 | 9.74 | 9.74 | 9.79 | 9.73 | 14.21M |
| August 11, 2025 | 9.9 | 9.78 | 9.78 | 9.92 | 9.7 | 24.9M |
| August 08, 2025 | 9.67 | 9.9 | 9.9 | 10.05 | 9.63 | 50.34M |
| August 07, 2025 | 9.61 | 9.64 | 9.64 | 9.66 | 9.56 | 15.19M |
| August 06, 2025 | 9.56 | 9.59 | 9.59 | 9.6 | 9.55 | 11.89M |
| August 05, 2025 | 9.56 | 9.57 | 9.57 | 9.57 | 9.52 | 10.59M |
| August 04, 2025 | 9.46 | 9.56 | 9.56 | 9.57 | 9.44 | 19.57M |
| August 01, 2025 | 9.47 | 9.45 | 9.45 | 9.52 | 9.43 | 14.76M |
| July 31, 2025 | 9.53 | 9.45 | 9.45 | 9.56 | 9.42 | 21.16M |
| July 30, 2025 | 9.49 | 9.54 | 9.54 | 9.62 | 9.47 | 25.7M |
| July 29, 2025 | 9.53 | 9.47 | 9.47 | 9.54 | 9.44 | 16.29M |
| July 28, 2025 | 9.54 | 9.51 | 9.51 | 9.61 | 9.47 | 21.79M |
| July 25, 2025 | 9.6 | 9.56 | 9.56 | 9.65 | 9.53 | 19.34M |
| July 24, 2025 | 9.58 | 9.59 | 9.59 | 9.6 | 9.49 | 18.29M |
| July 23, 2025 | 9.63 | 9.57 | 9.57 | 9.65 | 9.55 | 18.85M |
| July 22, 2025 | 9.59 | 9.62 | 9.62 | 9.63 | 9.51 | 26.81M |
| July 21, 2025 | 9.5 | 9.58 | 9.58 | 9.61 | 9.49 | 19.96M |
| July 18, 2025 | 9.42 | 9.49 | 9.49 | 9.49 | 9.37 | 13.87M |
| July 17, 2025 | 9.48 | 9.4 | 9.4 | 9.5 | 9.37 | 18.64M |
| July 16, 2025 | 9.49 | 9.48 | 9.48 | 9.52 | 9.43 | 10.75M |
| July 15, 2025 | 9.65 | 9.48 | 9.48 | 9.65 | 9.46 | 16.3M |
| July 14, 2025 | 9.51 | 9.62 | 9.62 | 9.66 | 9.51 | 15.85M |
| July 11, 2025 | 9.61 | 9.5 | 9.5 | 9.62 | 9.49 | 22.75M |
| July 10, 2025 | 9.9 | 9.9 | 9.59 | 9.95 | 9.87 | 12.62M |
| July 09, 2025 | 9.98 | 9.9 | 9.59 | 10.04 | 9.89 | 17.4M |
| July 08, 2025 | 10.07 | 9.99 | 9.68 | 10.09 | 9.9 | 18.26M |
| July 07, 2025 | 9.93 | 10 | 9.69 | 10.02 | 9.86 | 21.41M |
| July 04, 2025 | 9.79 | 9.83 | 9.52 | 9.88 | 9.78 | 11.86M |
| July 03, 2025 | 9.81 | 9.77 | 9.46 | 9.81 | 9.71 | 11.58M |
| July 02, 2025 | 9.82 | 9.81 | 9.5 | 9.85 | 9.77 | 11.71M |
| July 01, 2025 | 9.66 | 9.79 | 9.48 | 9.84 | 9.65 | 18.42M |
| June 30, 2025 | 9.67 | 9.64 | 9.34 | 9.69 | 9.61 | 12.47M |
| June 27, 2025 | 9.72 | 9.66 | 9.36 | 9.79 | 9.66 | 12.55M |
| June 26, 2025 | 9.68 | 9.72 | 9.42 | 9.9 | 9.68 | 22.07M |
| June 25, 2025 | 9.61 | 9.65 | 9.35 | 9.68 | 9.55 | 12.47M |
| June 24, 2025 | 9.55 | 9.59 | 9.59 | 9.61 | 9.54 | 10.08M |
| June 23, 2025 | 9.66 | 9.53 | 9.53 | 9.68 | 9.51 | 14.89M |
| June 20, 2025 | 9.67 | 9.63 | 9.63 | 9.73 | 9.63 | 10.28M |
| June 19, 2025 | 9.77 | 9.69 | 9.69 | 9.8 | 9.66 | 9.96M |
| June 18, 2025 | 9.91 | 9.79 | 9.79 | 9.99 | 9.77 | 13.79M |
| June 17, 2025 | 9.85 | 9.9 | 9.9 | 9.92 | 9.78 | 11.04M |
| June 16, 2025 | 9.84 | 9.85 | 9.85 | 9.87 | 9.7 | 14.25M |