9.06
+0.46(+5.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.61 | 9.06 | 9.06 | 9.33 | 8.61 | 281.8M |
| September 25, 2025 | 8.7 | 8.6 | 8.6 | 8.8 | 8.53 | 159.12M |
| September 24, 2025 | 8.14 | 8.32 | 8.32 | 8.38 | 8.07 | 76.59M |
| September 23, 2025 | 8.09 | 8.2 | 8.2 | 8.25 | 8.05 | 83.7M |
| September 22, 2025 | 8.58 | 8.18 | 8.18 | 8.62 | 8.17 | 105.23M |
| September 19, 2025 | 8.34 | 8.44 | 8.44 | 8.53 | 8.24 | 68.97M |
| September 18, 2025 | 8.63 | 8.4 | 8.4 | 8.64 | 8.28 | 129.02M |
| September 17, 2025 | 8.67 | 8.75 | 8.75 | 8.77 | 8.6 | 76.86M |
| September 16, 2025 | 8.85 | 8.76 | 8.76 | 8.9 | 8.54 | 103.33M |
| September 15, 2025 | 9.03 | 8.77 | 8.77 | 9.03 | 8.75 | 112.45M |
| September 12, 2025 | 8.89 | 9.05 | 9.05 | 9.16 | 8.88 | 157.34M |
| September 11, 2025 | 8.7 | 8.84 | 8.84 | 8.88 | 8.58 | 97.91M |
| September 10, 2025 | 8.71 | 8.63 | 8.63 | 8.75 | 8.5 | 111.61M |
| September 09, 2025 | 8.86 | 8.82 | 8.82 | 9.04 | 8.74 | 134.82M |
| September 08, 2025 | 8.94 | 8.89 | 8.89 | 8.94 | 8.73 | 118.87M |
| September 05, 2025 | 8.59 | 8.8 | 8.8 | 8.86 | 8.43 | 126.97M |
| September 04, 2025 | 8.92 | 8.55 | 8.55 | 9.14 | 8.34 | 203.43M |
| September 03, 2025 | 9.2 | 8.99 | 8.99 | 9.39 | 8.81 | 230.98M |
| September 02, 2025 | 9.19 | 9.02 | 9.02 | 9.28 | 8.9 | 213.08M |
| September 01, 2025 | 8.95 | 9.19 | 9.19 | 9.43 | 8.78 | 336.13M |
| August 29, 2025 | 8.24 | 8.66 | 8.66 | 8.66 | 8.18 | 325.57M |
| August 28, 2025 | 7.91 | 7.87 | 7.87 | 8.01 | 7.61 | 151.45M |
| August 27, 2025 | 8.18 | 7.94 | 7.94 | 8.27 | 7.93 | 142.94M |
| August 26, 2025 | 8.36 | 8.21 | 8.21 | 8.37 | 8.17 | 118.61M |
| August 25, 2025 | 7.92 | 8.4 | 8.4 | 8.48 | 7.86 | 281.11M |
| August 22, 2025 | 7.84 | 7.82 | 7.82 | 7.85 | 7.73 | 75.62M |
| August 21, 2025 | 7.86 | 7.83 | 7.83 | 8.04 | 7.78 | 109.68M |
| August 20, 2025 | 7.75 | 7.79 | 7.79 | 7.86 | 7.65 | 77.67M |
| August 19, 2025 | 7.83 | 7.79 | 7.79 | 7.98 | 7.71 | 130.99M |
| August 18, 2025 | 8.03 | 7.9 | 7.9 | 8.03 | 7.78 | 217.6M |
| August 15, 2025 | 7.48 | 8.19 | 8.19 | 8.26 | 7.44 | 359.05M |
| August 14, 2025 | 8.01 | 7.51 | 7.51 | 8.31 | 7.5 | 270.93M |
| August 13, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0 |
| August 12, 2025 | 7.96 | 7.91 | 7.91 | 7.96 | 7.81 | 48M |
| August 11, 2025 | 8.04 | 7.96 | 7.96 | 8.04 | 7.91 | 45.77M |
| August 08, 2025 | 7.92 | 7.96 | 7.96 | 8.04 | 7.89 | 46.36M |
| August 07, 2025 | 7.86 | 7.94 | 7.94 | 7.95 | 7.75 | 51M |
| August 06, 2025 | 7.85 | 7.88 | 7.88 | 8.07 | 7.85 | 67.24M |
| August 05, 2025 | 8.06 | 7.89 | 7.89 | 8.06 | 7.72 | 96.54M |
| August 04, 2025 | 7.98 | 8.08 | 8.08 | 8.2 | 7.91 | 108.25M |
| August 01, 2025 | 7.58 | 7.91 | 7.91 | 7.91 | 7.57 | 86.2M |
| July 31, 2025 | 7.7 | 7.53 | 7.53 | 7.79 | 7.5 | 104.87M |
| July 30, 2025 | 7.82 | 7.85 | 7.85 | 7.86 | 7.52 | 119.22M |
| July 29, 2025 | 7.96 | 7.92 | 7.92 | 8.13 | 7.82 | 82.41M |
| July 28, 2025 | 7.99 | 7.98 | 7.98 | 8.03 | 7.9 | 67.4M |
| July 25, 2025 | 8.02 | 8.05 | 8.05 | 8.18 | 7.9 | 112.1M |
| July 24, 2025 | 7.72 | 8.02 | 8.02 | 8.02 | 7.67 | 111.92M |
| July 23, 2025 | 7.85 | 7.65 | 7.65 | 7.98 | 7.65 | 133.71M |
| July 22, 2025 | 7.35 | 7.72 | 7.72 | 7.72 | 7.35 | 107.03M |
| July 21, 2025 | 7.14 | 7.35 | 7.35 | 7.36 | 7.08 | 81.58M |
| July 18, 2025 | 7.2 | 7.08 | 7.08 | 7.22 | 7.06 | 66.86M |
| July 17, 2025 | 7.28 | 7.18 | 7.18 | 7.28 | 7.14 | 61.49M |
| July 16, 2025 | 7.18 | 7.28 | 7.28 | 7.34 | 7.14 | 77.21M |
| July 15, 2025 | 7.32 | 7.18 | 7.18 | 7.34 | 7.06 | 96.48M |
| July 14, 2025 | 7.24 | 7.31 | 7.31 | 7.44 | 7.2 | 112.61M |
| July 11, 2025 | 6.92 | 7.21 | 7.21 | 7.24 | 6.92 | 122.9M |
| July 10, 2025 | 7.2 | 6.9 | 6.9 | 7.24 | 6.9 | 178.88M |
| July 09, 2025 | 7.41 | 7.26 | 7.26 | 7.46 | 7.2 | 108.53M |
| July 08, 2025 | 7.14 | 7.31 | 7.31 | 7.41 | 7.12 | 132.03M |
| July 07, 2025 | 6.74 | 7.12 | 7.12 | 7.12 | 6.72 | 120.63M |