9.65
+0.05(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.5 | 6.83M |
| September 04, 2025 | 9.55 | 9.57 | 9.57 | 9.59 | 9.47 | 7.68M |
| September 03, 2025 | 9.65 | 9.53 | 9.53 | 9.68 | 9.51 | 11.2M |
| September 02, 2025 | 9.67 | 9.66 | 9.66 | 9.71 | 9.64 | 8.99M |
| September 01, 2025 | 9.74 | 9.68 | 9.68 | 9.75 | 9.65 | 11.05M |
| August 29, 2025 | 9.71 | 9.74 | 9.74 | 9.83 | 9.69 | 12.58M |
| August 28, 2025 | 9.8 | 9.72 | 9.72 | 9.83 | 9.59 | 13.82M |
| August 27, 2025 | 9.9 | 9.8 | 9.8 | 9.92 | 9.79 | 13.43M |
| August 26, 2025 | 9.88 | 9.91 | 9.91 | 9.95 | 9.82 | 13.51M |
| August 25, 2025 | 9.75 | 9.87 | 9.87 | 9.87 | 9.73 | 20.15M |
| August 22, 2025 | 9.76 | 9.75 | 9.75 | 9.77 | 9.67 | 13.19M |
| August 21, 2025 | 9.74 | 9.77 | 9.77 | 9.79 | 9.71 | 14.81M |
| August 20, 2025 | 9.68 | 9.73 | 9.73 | 9.74 | 9.64 | 9.85M |
| August 19, 2025 | 9.69 | 9.68 | 9.68 | 9.72 | 9.66 | 8.6M |
| August 18, 2025 | 9.65 | 9.68 | 9.68 | 9.71 | 9.6 | 11.3M |
| August 15, 2025 | 9.62 | 9.64 | 9.64 | 9.66 | 9.58 | 11.27M |
| August 14, 2025 | 9.7 | 9.62 | 9.62 | 9.73 | 9.6 | 11.85M |
| August 13, 2025 | 9.73 | 9.7 | 9.7 | 9.75 | 9.68 | 9.97M |
| August 12, 2025 | 9.75 | 9.71 | 9.71 | 9.78 | 9.71 | 8.28M |
| August 11, 2025 | 9.81 | 9.76 | 9.76 | 9.81 | 9.7 | 12.1M |
| August 08, 2025 | 9.76 | 9.8 | 9.8 | 9.81 | 9.74 | 8.94M |
| August 07, 2025 | 9.66 | 9.76 | 9.76 | 9.83 | 9.65 | 19.32M |
| August 06, 2025 | 9.78 | 9.66 | 9.66 | 9.79 | 9.62 | 19.7M |
| August 05, 2025 | 9.72 | 9.79 | 9.79 | 9.81 | 9.7 | 8.08M |
| August 04, 2025 | 9.7 | 9.72 | 9.72 | 9.79 | 9.65 | 9.77M |
| August 01, 2025 | 9.7 | 9.71 | 9.71 | 9.8 | 9.69 | 6.85M |
| July 31, 2025 | 9.89 | 9.7 | 9.7 | 9.9 | 9.68 | 13.89M |
| July 30, 2025 | 9.72 | 9.89 | 9.89 | 9.99 | 9.71 | 19.48M |
| July 29, 2025 | 9.9 | 9.74 | 9.74 | 9.9 | 9.67 | 20.71M |
| July 28, 2025 | 9.95 | 9.89 | 9.89 | 9.98 | 9.87 | 9.6M |
| July 25, 2025 | 10.05 | 9.94 | 9.94 | 10.1 | 9.92 | 9.54M |
| July 24, 2025 | 9.86 | 9.98 | 9.98 | 9.99 | 9.82 | 12.28M |
| July 23, 2025 | 9.95 | 9.86 | 9.86 | 9.99 | 9.86 | 10.91M |
| July 22, 2025 | 9.89 | 9.93 | 9.93 | 9.94 | 9.81 | 11.74M |
| July 21, 2025 | 9.78 | 9.88 | 9.88 | 9.92 | 9.78 | 11.93M |
| July 18, 2025 | 9.78 | 9.81 | 9.81 | 9.83 | 9.78 | 4.89M |
| July 17, 2025 | 9.78 | 9.8 | 9.8 | 9.85 | 9.75 | 6.52M |
| July 16, 2025 | 9.71 | 9.82 | 9.82 | 9.85 | 9.69 | 9.05M |
| July 15, 2025 | 9.91 | 9.7 | 9.7 | 9.91 | 9.68 | 14.47M |
| July 14, 2025 | 9.93 | 9.92 | 9.92 | 9.96 | 9.89 | 8.06M |
| July 11, 2025 | 9.9 | 9.93 | 9.93 | 9.96 | 9.87 | 9.08M |
| July 10, 2025 | 9.87 | 9.9 | 9.9 | 9.91 | 9.84 | 6.53M |
| July 09, 2025 | 9.91 | 9.88 | 9.88 | 9.99 | 9.87 | 10.21M |
| July 08, 2025 | 9.93 | 9.91 | 9.91 | 9.94 | 9.83 | 7.46M |
| July 07, 2025 | 9.87 | 9.93 | 9.93 | 9.96 | 9.81 | 7.87M |
| July 04, 2025 | 9.85 | 9.87 | 9.87 | 9.92 | 9.82 | 8.41M |
| July 03, 2025 | 9.88 | 9.86 | 9.86 | 9.9 | 9.8 | 7.03M |
| July 02, 2025 | 9.84 | 9.88 | 9.88 | 9.89 | 9.83 | 5.93M |
| July 01, 2025 | 9.87 | 9.87 | 9.87 | 9.89 | 9.81 | 5.62M |
| June 30, 2025 | 9.83 | 9.87 | 9.87 | 9.9 | 9.76 | 9.18M |
| June 27, 2025 | 9.91 | 9.83 | 9.83 | 9.92 | 9.83 | 8.92M |
| June 26, 2025 | 10.19 | 10.09 | 9.88 | 10.19 | 10.07 | 10.24M |
| June 25, 2025 | 10.25 | 10.21 | 10 | 10.33 | 10.13 | 12.32M |
| June 24, 2025 | 10.12 | 10.25 | 10.04 | 10.31 | 10.06 | 16.52M |
| June 23, 2025 | 10.01 | 10.23 | 10.23 | 10.49 | 9.93 | 23.99M |
| June 20, 2025 | 9.88 | 9.96 | 9.96 | 9.98 | 9.88 | 9.14M |
| June 19, 2025 | 9.9 | 9.88 | 9.88 | 9.96 | 9.8 | 8.92M |
| June 18, 2025 | 9.93 | 9.85 | 9.85 | 9.98 | 9.84 | 7.24M |
| June 17, 2025 | 9.83 | 9.93 | 9.93 | 9.97 | 9.8 | 10.67M |
| June 16, 2025 | 9.76 | 9.85 | 9.85 | 9.87 | 9.72 | 9.4M |