9.52
+0.02(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.26 | 9.5 | 9.5 | 9.52 | 9.17 | 16.74M |
| September 04, 2025 | 9.11 | 9.25 | 9.25 | 9.35 | 9.03 | 19.68M |
| September 03, 2025 | 8.92 | 9.11 | 9.11 | 9.24 | 8.92 | 18.34M |
| September 02, 2025 | 8.77 | 8.88 | 8.88 | 9.01 | 8.77 | 16.16M |
| September 01, 2025 | 8.78 | 8.8 | 8.8 | 8.87 | 8.71 | 20.2M |
| August 29, 2025 | 8.71 | 8.45 | 8.45 | 8.75 | 8.43 | 15.87M |
| August 28, 2025 | 8.65 | 8.76 | 8.76 | 8.81 | 8.49 | 12.54M |
| August 27, 2025 | 8.89 | 8.64 | 8.64 | 9 | 8.62 | 13.19M |
| August 26, 2025 | 8.6 | 8.87 | 8.87 | 8.95 | 8.53 | 15.31M |
| August 25, 2025 | 8.8 | 8.6 | 8.6 | 8.85 | 8.56 | 19.28M |
| August 22, 2025 | 8.8 | 8.8 | 8.8 | 8.89 | 8.75 | 10.53M |
| August 21, 2025 | 8.98 | 8.86 | 8.86 | 9.06 | 8.77 | 16.63M |
| August 20, 2025 | 8.98 | 9.01 | 9.01 | 9.12 | 8.9 | 10.21M |
| August 19, 2025 | 8.95 | 8.99 | 8.99 | 9.03 | 8.92 | 8.85M |
| August 18, 2025 | 8.91 | 8.99 | 8.99 | 9.18 | 8.89 | 18.38M |
| August 15, 2025 | 8.61 | 8.91 | 8.91 | 8.94 | 8.57 | 16.87M |
| August 14, 2025 | 8.63 | 8.64 | 8.64 | 8.87 | 8.56 | 22.57M |
| August 13, 2025 | 8.47 | 8.61 | 8.61 | 8.62 | 8.46 | 16.94M |
| August 12, 2025 | 8.45 | 8.39 | 8.39 | 8.54 | 8.33 | 13.98M |
| August 11, 2025 | 8.7 | 8.47 | 8.47 | 8.73 | 8.43 | 14.43M |
| August 08, 2025 | 8.35 | 8.56 | 8.56 | 8.62 | 8.28 | 16.23M |
| August 07, 2025 | 8.36 | 8.3 | 8.3 | 8.41 | 8.23 | 18.16M |
| August 06, 2025 | 8.01 | 8.35 | 8.35 | 8.41 | 8.01 | 26.95M |
| August 05, 2025 | 7.75 | 8.01 | 8.01 | 8.04 | 7.75 | 19.21M |
| August 04, 2025 | 7.66 | 7.73 | 7.73 | 7.73 | 7.62 | 6.51M |
| August 01, 2025 | 7.62 | 7.64 | 7.64 | 7.7 | 7.58 | 6.34M |
| July 31, 2025 | 7.58 | 7.6 | 7.6 | 7.68 | 7.57 | 8.6M |
| July 30, 2025 | 7.7 | 7.58 | 7.58 | 7.72 | 7.55 | 9.85M |
| July 29, 2025 | 7.78 | 7.73 | 7.73 | 7.79 | 7.68 | 7.37M |
| July 28, 2025 | 7.78 | 7.78 | 7.78 | 7.83 | 7.71 | 6.61M |
| July 25, 2025 | 7.75 | 7.75 | 7.75 | 7.83 | 7.72 | 6.29M |
| July 24, 2025 | 7.63 | 7.75 | 7.75 | 7.76 | 7.63 | 5.34M |
| July 23, 2025 | 7.82 | 7.63 | 7.63 | 7.95 | 7.63 | 16.35M |
| July 22, 2025 | 7.69 | 7.82 | 7.82 | 7.87 | 7.67 | 12.92M |
| July 21, 2025 | 7.72 | 7.7 | 7.7 | 7.74 | 7.66 | 9.65M |
| July 18, 2025 | 7.75 | 7.76 | 7.76 | 7.82 | 7.72 | 4.78M |
| July 17, 2025 | 7.85 | 7.78 | 7.78 | 7.89 | 7.75 | 7.2M |
| July 16, 2025 | 7.67 | 7.86 | 7.86 | 7.86 | 7.67 | 7.49M |
| July 15, 2025 | 7.72 | 7.71 | 7.71 | 7.72 | 7.54 | 8.64M |
| July 14, 2025 | 7.83 | 7.72 | 7.72 | 7.83 | 7.67 | 8.53M |
| July 11, 2025 | 7.81 | 7.83 | 7.83 | 7.87 | 7.77 | 7.09M |
| July 10, 2025 | 7.82 | 7.82 | 7.82 | 7.96 | 7.76 | 10.21M |
| July 09, 2025 | 7.71 | 7.78 | 7.78 | 7.89 | 7.7 | 12.96M |
| July 08, 2025 | 7.6 | 7.7 | 7.7 | 7.75 | 7.59 | 10.27M |
| July 07, 2025 | 7.51 | 7.55 | 7.55 | 7.56 | 7.36 | 6.92M |
| July 04, 2025 | 7.59 | 7.51 | 7.51 | 7.61 | 7.49 | 6.02M |
| July 03, 2025 | 7.71 | 7.61 | 7.61 | 7.72 | 7.51 | 15.45M |
| July 02, 2025 | 7.87 | 7.82 | 7.82 | 7.92 | 7.78 | 7.22M |
| July 01, 2025 | 7.7 | 7.84 | 7.84 | 7.86 | 7.64 | 7.85M |
| June 30, 2025 | 7.81 | 7.73 | 7.73 | 7.92 | 7.66 | 8.77M |
| June 27, 2025 | 7.44 | 7.68 | 7.68 | 7.69 | 7.44 | 7.59M |
| June 26, 2025 | 7.57 | 7.45 | 7.45 | 7.59 | 7.44 | 5.64M |
| June 25, 2025 | 7.64 | 7.61 | 7.61 | 7.64 | 7.55 | 4.13M |
| June 24, 2025 | 7.51 | 7.6 | 7.6 | 7.65 | 7.48 | 4.85M |
| June 23, 2025 | 7.3 | 7.51 | 7.51 | 7.52 | 7.25 | 4.74M |
| June 20, 2025 | 7.5 | 7.39 | 7.39 | 7.59 | 7.36 | 5.61M |
| June 19, 2025 | 7.81 | 7.48 | 7.48 | 7.87 | 7.37 | 12.93M |
| June 18, 2025 | 7.95 | 7.75 | 7.75 | 8.16 | 7.74 | 15.31M |
| June 17, 2025 | 7.61 | 7.94 | 7.94 | 7.94 | 7.6 | 9.6M |
| June 16, 2025 | 7.49 | 7.6 | 7.6 | 7.62 | 7.38 | 5.09M |