9.46
+0.26(+2.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 8.98 | 9.2 | 9.2 | 9.2 | 8.91 | 2.05M |
| September 04, 2025 | 8.89 | 8.96 | 8.96 | 9.2 | 8.8 | 3.62M |
| September 03, 2025 | 8.68 | 8.84 | 8.84 | 9.04 | 8.68 | 3.02M |
| September 02, 2025 | 8.7 | 8.65 | 8.65 | 8.73 | 8.55 | 1.51M |
| September 01, 2025 | 8.5 | 8.7 | 8.7 | 8.78 | 8.5 | 1.84M |
| August 29, 2025 | 8.53 | 8.44 | 8.44 | 8.57 | 8.37 | 1.5M |
| August 28, 2025 | 8.58 | 8.53 | 8.53 | 8.66 | 8.36 | 2.19M |
| August 27, 2025 | 8.9 | 8.6 | 8.6 | 8.9 | 8.58 | 4.46M |
| August 26, 2025 | 8.52 | 8.93 | 8.93 | 8.93 | 8.52 | 2.47M |
| August 25, 2025 | 8.55 | 8.56 | 8.56 | 8.57 | 8.41 | 2.64M |
| August 22, 2025 | 8.63 | 8.54 | 8.54 | 8.7 | 8.5 | 2.19M |
| August 21, 2025 | 8.72 | 8.63 | 8.63 | 8.72 | 8.49 | 2.78M |
| August 20, 2025 | 8.63 | 8.77 | 8.77 | 8.83 | 8.63 | 2.53M |
| August 19, 2025 | 8.43 | 8.65 | 8.65 | 8.67 | 8.4 | 2.7M |
| August 18, 2025 | 8.42 | 8.45 | 8.45 | 8.61 | 8.4 | 3.29M |
| August 15, 2025 | 8.1 | 8.39 | 8.39 | 8.43 | 8.1 | 2.69M |
| August 14, 2025 | 8.21 | 8.14 | 8.14 | 8.62 | 8.1 | 5.67M |
| August 13, 2025 | 7.92 | 8.21 | 8.21 | 8.24 | 7.92 | 2.56M |
| August 12, 2025 | 7.98 | 7.93 | 7.93 | 8.06 | 7.91 | 2.45M |
| August 11, 2025 | 8.12 | 8.02 | 8.02 | 8.22 | 8 | 2.92M |
| August 08, 2025 | 7.94 | 8.09 | 8.09 | 8.11 | 7.92 | 2.46M |
| August 07, 2025 | 7.78 | 7.97 | 7.97 | 8.08 | 7.74 | 3.59M |
| August 06, 2025 | 7.55 | 7.84 | 7.84 | 7.84 | 7.54 | 4.26M |
| August 05, 2025 | 7.49 | 7.54 | 7.54 | 7.64 | 7.44 | 5.01M |
| August 04, 2025 | 7.09 | 7.4 | 7.4 | 7.4 | 7.02 | 4.64M |
| August 01, 2025 | 6.86 | 7.05 | 7.05 | 7.05 | 6.86 | 2.15M |
| July 31, 2025 | 6.86 | 6.88 | 6.88 | 6.95 | 6.8 | 1.45M |
| July 30, 2025 | 6.95 | 6.85 | 6.85 | 6.97 | 6.85 | 1.49M |
| July 29, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.92 | 1.34M |
| July 28, 2025 | 7 | 6.98 | 6.98 | 7.01 | 6.96 | 1.19M |
| July 25, 2025 | 6.98 | 7 | 7 | 7.04 | 6.97 | 1.53M |
| July 24, 2025 | 6.88 | 6.98 | 6.98 | 7.03 | 6.87 | 1.81M |
| July 23, 2025 | 6.9 | 6.91 | 6.91 | 6.95 | 6.85 | 1.74M |
| July 22, 2025 | 6.91 | 6.91 | 6.91 | 6.92 | 6.82 | 2.07M |
| July 21, 2025 | 6.82 | 6.91 | 6.91 | 6.95 | 6.8 | 1.21M |
| July 18, 2025 | 6.94 | 6.84 | 6.84 | 6.95 | 6.79 | 1.96M |
| July 17, 2025 | 6.91 | 6.93 | 6.93 | 6.93 | 6.89 | 1.03M |
| July 16, 2025 | 6.92 | 6.91 | 6.91 | 6.96 | 6.89 | 1.28M |
| July 15, 2025 | 6.9 | 6.94 | 6.94 | 6.95 | 6.86 | 1.28M |
| July 14, 2025 | 6.99 | 6.93 | 6.93 | 6.99 | 6.85 | 1.83M |
| July 11, 2025 | 7 | 6.96 | 6.96 | 7.03 | 6.95 | 1.73M |
| July 10, 2025 | 7.1 | 7 | 7 | 7.12 | 6.98 | 2.24M |
| July 09, 2025 | 7.05 | 7.1 | 7.1 | 7.17 | 7.04 | 2.14M |
| July 08, 2025 | 7.04 | 7.07 | 7.07 | 7.1 | 6.98 | 1.93M |
| July 07, 2025 | 7.02 | 7.05 | 7.05 | 7.05 | 6.95 | 1.66M |
| July 04, 2025 | 7.11 | 7.02 | 7.02 | 7.13 | 7 | 2.06M |
| July 03, 2025 | 7.25 | 7.14 | 7.14 | 7.36 | 7.09 | 3.37M |
| July 02, 2025 | 7.16 | 7.3 | 7.3 | 7.3 | 7.15 | 2.72M |
| July 01, 2025 | 7.17 | 7.19 | 7.18 | 7.24 | 7.06 | 2.2M |
| June 30, 2025 | 6.97 | 7.17 | 7.16 | 7.25 | 6.97 | 3.35M |
| June 27, 2025 | 6.93 | 6.94 | 6.93 | 7.07 | 6.9 | 2.07M |
| June 26, 2025 | 6.93 | 6.87 | 6.86 | 7 | 6.82 | 1.69M |
| June 25, 2025 | 6.89 | 6.93 | 6.92 | 7.07 | 6.86 | 2.77M |
| June 24, 2025 | 6.8 | 6.87 | 6.86 | 6.87 | 6.75 | 1.86M |
| June 23, 2025 | 6.67 | 6.74 | 6.74 | 6.77 | 6.62 | 1.28M |
| June 20, 2025 | 6.72 | 6.72 | 6.72 | 6.79 | 6.69 | 1.69M |
| June 19, 2025 | 6.77 | 6.69 | 6.69 | 6.86 | 6.66 | 2.35M |
| June 18, 2025 | 6.87 | 6.82 | 6.82 | 6.9 | 6.78 | 2.13M |
| June 17, 2025 | 6.84 | 6.88 | 6.88 | 6.9 | 6.75 | 2.72M |
| June 16, 2025 | 6.67 | 6.81 | 6.81 | 6.85 | 6.61 | 2.07M |