9.20
-0.27(-2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 9.15 | 9.47 | 9.47 | 9.51 | 9.03 | 23.42M |
| September 04, 2025 | 8.79 | 9.22 | 9.22 | 9.61 | 8.73 | 42.61M |
| September 03, 2025 | 9 | 8.74 | 8.74 | 9.06 | 8.72 | 12.29M |
| September 02, 2025 | 9.2 | 9.02 | 9.02 | 9.32 | 8.93 | 17.09M |
| September 01, 2025 | 8.82 | 9.22 | 9.22 | 9.79 | 8.82 | 29.34M |
| August 29, 2025 | 9.42 | 8.96 | 8.96 | 9.67 | 8.9 | 34.68M |
| August 28, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.84M |
| August 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 21, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 19, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 18, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 15, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 13, 2025 | 10.41 | 10.88 | 10.88 | 10.99 | 10.38 | 17.91M |
| August 12, 2025 | 10.5 | 10.48 | 10.48 | 10.77 | 10.25 | 19.32M |
| August 11, 2025 | 10.06 | 10.31 | 10.31 | 10.34 | 9.93 | 7.56M |
| August 08, 2025 | 9.94 | 9.97 | 9.97 | 10.03 | 9.86 | 4.95M |
| August 07, 2025 | 9.8 | 9.96 | 9.96 | 10.11 | 9.72 | 9.44M |
| August 06, 2025 | 9.8 | 9.79 | 9.79 | 9.84 | 9.62 | 5.71M |
| August 05, 2025 | 9.79 | 9.77 | 9.77 | 9.86 | 9.73 | 4.47M |
| August 04, 2025 | 9.7 | 9.79 | 9.79 | 9.81 | 9.57 | 7.28M |
| August 01, 2025 | 9.52 | 9.71 | 9.71 | 9.74 | 9.46 | 8.85M |
| July 31, 2025 | 9.53 | 9.51 | 9.51 | 9.74 | 9.47 | 8.67M |
| July 30, 2025 | 9.45 | 9.52 | 9.52 | 9.59 | 9.31 | 7.96M |
| July 29, 2025 | 9.35 | 9.43 | 9.43 | 9.48 | 9.28 | 6.82M |
| July 28, 2025 | 9.24 | 9.33 | 9.33 | 9.39 | 9.23 | 5.88M |
| July 25, 2025 | 9.05 | 9.21 | 9.21 | 9.4 | 8.99 | 10.51M |
| July 24, 2025 | 8.88 | 9.02 | 9.02 | 9.07 | 8.88 | 5.27M |
| July 23, 2025 | 8.96 | 8.87 | 8.87 | 8.99 | 8.85 | 5.34M |
| July 22, 2025 | 9.05 | 8.99 | 8.99 | 9.09 | 8.93 | 4.51M |
| July 21, 2025 | 8.98 | 9.07 | 9.07 | 9.11 | 8.93 | 4.55M |
| July 18, 2025 | 9.05 | 8.97 | 8.97 | 9.07 | 8.92 | 3.61M |
| July 17, 2025 | 9.09 | 9.05 | 9.05 | 9.19 | 8.98 | 4.53M |
| July 16, 2025 | 9.11 | 9.1 | 9.1 | 9.15 | 8.92 | 5.41M |
| July 15, 2025 | 8.87 | 9.07 | 9.07 | 9.07 | 8.77 | 7.48M |
| July 14, 2025 | 8.8 | 8.87 | 8.87 | 9 | 8.8 | 5.27M |
| July 11, 2025 | 8.68 | 8.84 | 8.84 | 8.88 | 8.65 | 7.89M |
| July 10, 2025 | 8.71 | 8.68 | 8.68 | 8.71 | 8.59 | 3.68M |
| July 09, 2025 | 8.79 | 8.71 | 8.71 | 8.83 | 8.67 | 4.63M |
| July 08, 2025 | 8.83 | 8.76 | 8.76 | 8.9 | 8.71 | 4.41M |
| July 07, 2025 | 8.67 | 8.83 | 8.83 | 8.84 | 8.66 | 4.74M |
| July 04, 2025 | 8.98 | 8.7 | 8.7 | 9.03 | 8.7 | 7.45M |
| July 03, 2025 | 8.74 | 8.86 | 8.86 | 8.95 | 8.69 | 8.68M |
| July 02, 2025 | 8.76 | 8.74 | 8.74 | 8.8 | 8.63 | 7.34M |
| July 01, 2025 | 8.74 | 8.83 | 8.83 | 8.85 | 8.62 | 12.66M |
| June 30, 2025 | 8.25 | 8.74 | 8.74 | 8.81 | 8.25 | 25.13M |
| June 27, 2025 | 8.11 | 8.21 | 8.21 | 8.27 | 8.1 | 6.74M |
| June 26, 2025 | 8.1 | 8.1 | 8.1 | 8.16 | 8.06 | 4.39M |
| June 25, 2025 | 8.09 | 8.09 | 8.09 | 8.17 | 8.03 | 5.97M |
| June 24, 2025 | 7.93 | 8.09 | 8.09 | 8.1 | 7.9 | 6.73M |
| June 23, 2025 | 7.66 | 7.88 | 7.88 | 7.9 | 7.62 | 4.3M |
| June 20, 2025 | 7.68 | 7.72 | 7.72 | 7.82 | 7.6 | 4.84M |
| June 19, 2025 | 7.79 | 7.67 | 7.67 | 7.87 | 7.63 | 4.3M |
| June 18, 2025 | 7.9 | 7.81 | 7.81 | 7.9 | 7.72 | 3.84M |
| June 17, 2025 | 7.9 | 7.9 | 7.9 | 7.97 | 7.85 | 4.18M |
| June 16, 2025 | 7.83 | 7.91 | 7.91 | 7.97 | 7.81 | 4.57M |