9.28
-0.36(-3.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 9.45 | 9.28 | 9.28 | 9.61 | 9.02 | 514.9M |
| September 05, 2025 | 8.59 | 9.64 | 9.64 | 9.64 | 8.59 | 584.92M |
| September 04, 2025 | 9.38 | 8.76 | 8.76 | 9.66 | 8.58 | 529.84M |
| September 03, 2025 | 8.7 | 9.12 | 9.12 | 9.26 | 8.41 | 421.05M |
| September 02, 2025 | 9.09 | 8.81 | 8.81 | 9.58 | 8.58 | 447.93M |
| September 01, 2025 | 8.71 | 9.19 | 9.19 | 9.5 | 8.55 | 507.22M |
| August 29, 2025 | 8.9 | 8.68 | 8.68 | 8.9 | 8.33 | 420.85M |
| August 28, 2025 | 8.53 | 9.01 | 9.01 | 9.23 | 8.48 | 715.75M |
| August 27, 2025 | 7.92 | 8.7 | 8.7 | 8.7 | 7.92 | 643.59M |
| August 26, 2025 | 7.98 | 7.91 | 7.91 | 8.44 | 7.91 | 383.92M |
| August 25, 2025 | 8.21 | 8.04 | 8.04 | 8.3 | 7.89 | 530.61M |
| August 22, 2025 | 7.19 | 7.89 | 7.89 | 7.89 | 7.19 | 267.95M |
| August 21, 2025 | 7.49 | 7.17 | 7.17 | 7.65 | 7.12 | 397.81M |
| August 20, 2025 | 7.37 | 7.58 | 7.58 | 8 | 7.21 | 451.01M |
| August 19, 2025 | 7.49 | 7.63 | 7.63 | 7.73 | 7.22 | 528.49M |
| August 18, 2025 | 7.09 | 7.43 | 7.43 | 7.43 | 7.07 | 414.09M |
| August 15, 2025 | 6.14 | 6.75 | 6.75 | 6.75 | 6.14 | 382.98M |
| August 14, 2025 | 6.42 | 6.14 | 6.14 | 6.43 | 6.12 | 286.39M |
| August 13, 2025 | 6.04 | 6.45 | 6.45 | 6.57 | 5.95 | 443.57M |
| August 12, 2025 | 5.95 | 6.02 | 6.02 | 6.09 | 5.87 | 229.64M |
| August 11, 2025 | 5.87 | 5.92 | 5.92 | 5.96 | 5.85 | 165.02M |
| August 08, 2025 | 5.85 | 5.86 | 5.86 | 5.92 | 5.77 | 119.36M |
| August 07, 2025 | 5.86 | 5.86 | 5.86 | 5.95 | 5.72 | 166.35M |
| August 06, 2025 | 5.91 | 5.87 | 5.87 | 6.01 | 5.85 | 137.14M |
| August 05, 2025 | 6.01 | 5.93 | 5.93 | 6.07 | 5.83 | 163.43M |
| August 04, 2025 | 5.93 | 5.97 | 5.97 | 6.03 | 5.86 | 154.81M |
| August 01, 2025 | 6.01 | 6.03 | 6.03 | 6.21 | 5.9 | 228.03M |
| July 31, 2025 | 6.09 | 6.1 | 6.1 | 6.37 | 6.05 | 406.82M |
| July 30, 2025 | 6.11 | 6.04 | 6.04 | 6.21 | 5.95 | 248.06M |
| July 29, 2025 | 5.98 | 6.12 | 6.12 | 6.19 | 5.95 | 426.67M |
| July 28, 2025 | 5.53 | 6.05 | 6.05 | 6.05 | 5.45 | 454.95M |
| July 25, 2025 | 5.46 | 5.5 | 5.5 | 5.56 | 5.38 | 153.51M |
| July 24, 2025 | 5.31 | 5.46 | 5.46 | 5.5 | 5.31 | 193.96M |
| July 23, 2025 | 5.34 | 5.29 | 5.29 | 5.35 | 5.21 | 112.5M |
| July 22, 2025 | 5.45 | 5.37 | 5.37 | 5.55 | 5.35 | 173.59M |
| July 21, 2025 | 5.52 | 5.48 | 5.48 | 5.66 | 5.43 | 138.43M |
| July 18, 2025 | 5.47 | 5.5 | 5.5 | 5.65 | 5.45 | 202.05M |
| July 17, 2025 | 5.33 | 5.48 | 5.48 | 5.57 | 5.3 | 219.06M |
| July 16, 2025 | 5.29 | 5.36 | 5.36 | 5.47 | 5.29 | 194.54M |
| July 15, 2025 | 5.45 | 5.47 | 5.47 | 5.6 | 5.4 | 232.21M |
| July 14, 2025 | 5.51 | 5.44 | 5.44 | 5.55 | 5.42 | 123.84M |
| July 11, 2025 | 5.57 | 5.5 | 5.5 | 5.58 | 5.39 | 183.95M |
| July 10, 2025 | 5.67 | 5.58 | 5.58 | 5.76 | 5.51 | 200.52M |
| July 09, 2025 | 5.75 | 5.69 | 5.69 | 5.82 | 5.65 | 227.42M |
| July 08, 2025 | 5.55 | 5.78 | 5.78 | 5.95 | 5.53 | 366.52M |
| July 07, 2025 | 5.5 | 5.58 | 5.58 | 5.79 | 5.49 | 246.31M |
| July 04, 2025 | 5.6 | 5.6 | 5.6 | 5.74 | 5.52 | 452.91M |
| July 03, 2025 | 5.08 | 5.59 | 5.59 | 5.59 | 5.08 | 425M |
| July 02, 2025 | 5.26 | 5.08 | 5.08 | 5.28 | 5.05 | 156.59M |
| July 01, 2025 | 5.31 | 5.3 | 5.3 | 5.38 | 5.24 | 170.21M |
| June 30, 2025 | 5.25 | 5.34 | 5.34 | 5.43 | 5.25 | 244.13M |
| June 27, 2025 | 4.94 | 5.27 | 5.27 | 5.42 | 4.85 | 402.97M |
| June 26, 2025 | 4.86 | 4.94 | 4.94 | 5.05 | 4.83 | 245.93M |
| June 25, 2025 | 4.8 | 4.81 | 4.81 | 4.85 | 4.73 | 112.48M |
| June 24, 2025 | 4.72 | 4.78 | 4.78 | 4.81 | 4.7 | 94.57M |
| June 23, 2025 | 4.6 | 4.7 | 4.7 | 4.75 | 4.57 | 93.47M |
| June 20, 2025 | 4.77 | 4.65 | 4.65 | 4.81 | 4.63 | 105.2M |
| June 19, 2025 | 4.79 | 4.78 | 4.78 | 4.98 | 4.75 | 171.59M |
| June 18, 2025 | 4.65 | 4.83 | 4.83 | 4.86 | 4.6 | 205.13M |
| June 17, 2025 | 4.75 | 4.65 | 4.65 | 4.78 | 4.61 | 80.57M |