9.59
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 9.52 | 9.59 | 9.59 | 9.64 | 9.52 | 8.5M |
| September 05, 2025 | 9.71 | 9.6 | 9.6 | 9.72 | 9.56 | 10.74M |
| September 04, 2025 | 9.64 | 9.73 | 9.73 | 9.74 | 9.51 | 11.97M |
| September 03, 2025 | 9.85 | 9.68 | 9.68 | 9.86 | 9.66 | 11.42M |
| September 02, 2025 | 9.7 | 9.85 | 9.85 | 9.85 | 9.68 | 13.85M |
| September 01, 2025 | 9.8 | 9.7 | 9.7 | 9.83 | 9.68 | 13.7M |
| August 29, 2025 | 9.8 | 9.84 | 9.84 | 9.98 | 9.78 | 15.21M |
| August 28, 2025 | 9.82 | 9.83 | 9.83 | 9.85 | 9.71 | 13.97M |
| August 27, 2025 | 9.86 | 9.85 | 9.85 | 9.95 | 9.82 | 16.52M |
| August 26, 2025 | 9.9 | 9.87 | 9.87 | 9.94 | 9.85 | 11.69M |
| August 25, 2025 | 9.95 | 9.92 | 9.92 | 9.97 | 9.82 | 17.82M |
| August 22, 2025 | 10.07 | 9.95 | 9.95 | 10.09 | 9.88 | 14.06M |
| August 21, 2025 | 9.95 | 10.07 | 10.07 | 10.07 | 9.91 | 13.17M |
| August 20, 2025 | 9.87 | 9.95 | 9.95 | 10.01 | 9.8 | 13.86M |
| August 19, 2025 | 9.93 | 9.87 | 9.87 | 9.97 | 9.84 | 12.13M |
| August 18, 2025 | 9.99 | 9.92 | 9.92 | 10.04 | 9.9 | 14.11M |
| August 15, 2025 | 10.09 | 9.99 | 9.99 | 10.13 | 9.84 | 13.73M |
| August 14, 2025 | 10.11 | 10.09 | 10.09 | 10.21 | 10.08 | 10.36M |
| August 13, 2025 | 10.26 | 10.14 | 10.14 | 10.31 | 10.12 | 9.71M |
| August 12, 2025 | 10.13 | 10.27 | 10.27 | 10.34 | 10.13 | 9.06M |
| August 11, 2025 | 10.36 | 10.21 | 10.21 | 10.37 | 10.18 | 11.79M |
| August 08, 2025 | 10.48 | 10.36 | 10.36 | 10.54 | 10.35 | 10.78M |
| August 07, 2025 | 10.35 | 10.48 | 10.48 | 10.5 | 10.27 | 14.2M |
| August 06, 2025 | 10.39 | 10.33 | 10.33 | 10.44 | 10.26 | 9.42M |
| August 05, 2025 | 10.2 | 10.38 | 10.38 | 10.39 | 10.16 | 13.61M |
| August 04, 2025 | 9.97 | 10.2 | 10.2 | 10.23 | 9.97 | 15.4M |
| August 01, 2025 | 10.12 | 10.01 | 10.01 | 10.15 | 9.95 | 11.52M |
| July 31, 2025 | 10.16 | 10.11 | 10.11 | 10.17 | 9.99 | 13.19M |
| July 30, 2025 | 10.14 | 10.17 | 10.17 | 10.24 | 10.1 | 12.39M |
| July 29, 2025 | 10.31 | 10.14 | 10.14 | 10.37 | 10.11 | 12.87M |
| July 28, 2025 | 10.29 | 10.31 | 10.31 | 10.39 | 10.28 | 11.85M |
| July 25, 2025 | 10.29 | 10.29 | 10.29 | 10.41 | 10.25 | 13.4M |
| July 24, 2025 | 10.47 | 10.29 | 10.29 | 10.47 | 10.23 | 15.75M |
| July 23, 2025 | 10.49 | 10.49 | 10.49 | 10.63 | 10.46 | 13.65M |
| July 22, 2025 | 10.66 | 10.49 | 10.49 | 10.68 | 10.36 | 16.36M |
| July 21, 2025 | 10.75 | 10.67 | 10.67 | 10.77 | 10.63 | 12.07M |
| July 18, 2025 | 10.76 | 10.78 | 10.78 | 10.8 | 10.66 | 10.1M |
| July 17, 2025 | 10.93 | 10.76 | 10.76 | 10.94 | 10.7 | 10.7M |
| July 16, 2025 | 11 | 10.87 | 10.87 | 11.02 | 10.71 | 13.82M |
| July 15, 2025 | 11.1 | 11 | 11 | 11.19 | 10.97 | 8.91M |
| July 14, 2025 | 11.02 | 11.08 | 11.08 | 11.22 | 11 | 11.85M |
| July 11, 2025 | 11.31 | 11.06 | 11.06 | 11.35 | 11.05 | 19.26M |
| July 10, 2025 | 11.28 | 11.27 | 11.27 | 11.33 | 11.21 | 11.9M |
| July 09, 2025 | 11.3 | 11.28 | 11.28 | 11.39 | 11.21 | 14.6M |
| July 08, 2025 | 11.4 | 11.3 | 11.3 | 11.47 | 11.26 | 11.28M |
| July 07, 2025 | 11.41 | 11.42 | 11.42 | 11.5 | 11.26 | 11.59M |
| July 04, 2025 | 11.21 | 11.41 | 11.41 | 11.47 | 11.17 | 14.89M |
| July 03, 2025 | 11.15 | 11.23 | 11.23 | 11.24 | 11.06 | 11.24M |
| July 02, 2025 | 11.07 | 11.14 | 11.14 | 11.35 | 11.07 | 15.82M |
| July 01, 2025 | 10.9 | 11.11 | 11.11 | 11.12 | 10.85 | 16.84M |
| June 30, 2025 | 10.92 | 10.86 | 10.86 | 10.98 | 10.62 | 15.22M |
| June 27, 2025 | 11.44 | 11.01 | 11.01 | 11.53 | 10.98 | 26.01M |
| June 26, 2025 | 11.14 | 11.51 | 11.51 | 11.59 | 11.05 | 17.45M |
| June 25, 2025 | 11.03 | 11.15 | 11.15 | 11.18 | 11 | 11.87M |
| June 24, 2025 | 11.18 | 11.08 | 11.08 | 11.18 | 10.98 | 12.76M |
| June 23, 2025 | 11.15 | 11.19 | 11.19 | 11.24 | 10.98 | 8.99M |
| June 20, 2025 | 11.07 | 11.18 | 11.18 | 11.23 | 10.99 | 8.72M |
| June 19, 2025 | 11.06 | 11.07 | 11.07 | 11.15 | 10.95 | 9.11M |
| June 18, 2025 | 10.95 | 11.06 | 11.06 | 11.09 | 10.95 | 9.77M |
| June 17, 2025 | 11.19 | 11.04 | 11.04 | 11.26 | 10.95 | 10.69M |