9.00
+0.12(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.78 | 9 | 9 | 9.77 | 8.75 | 90.1M |
| September 25, 2025 | 8.1 | 8.88 | 8.88 | 8.88 | 8.07 | 62.88M |
| September 24, 2025 | 7.96 | 8.07 | 8.07 | 8.19 | 7.82 | 35.41M |
| September 23, 2025 | 7.81 | 8.02 | 8.02 | 8.02 | 7.61 | 31.6M |
| September 22, 2025 | 7.49 | 7.83 | 7.83 | 8.1 | 7.25 | 45.5M |
| September 19, 2025 | 7.25 | 7.89 | 7.89 | 7.95 | 7.25 | 53.77M |
| September 18, 2025 | 7.16 | 7.23 | 7.23 | 7.5 | 6.9 | 35.14M |
| September 17, 2025 | 7.12 | 7.12 | 7.12 | 7.29 | 6.98 | 27.04M |
| September 16, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 6.91 | 26.76M |
| September 15, 2025 | 6.86 | 7.17 | 7.17 | 7.42 | 6.71 | 43.56M |
| September 12, 2025 | 7.02 | 6.88 | 6.88 | 7.1 | 6.75 | 43.59M |
| September 11, 2025 | 6.55 | 7.05 | 7.05 | 7.2 | 6.55 | 68.39M |
| September 10, 2025 | 6.28 | 6.55 | 6.55 | 6.63 | 6.13 | 74.14M |
| September 09, 2025 | 5.8 | 6.37 | 6.37 | 6.37 | 5.77 | 71.09M |
| September 08, 2025 | 5.68 | 5.79 | 5.79 | 5.8 | 5.67 | 14.44M |
| September 05, 2025 | 5.64 | 5.68 | 5.68 | 5.7 | 5.62 | 11.27M |
| September 04, 2025 | 5.53 | 5.63 | 5.63 | 5.69 | 5.5 | 14.05M |
| September 03, 2025 | 5.58 | 5.53 | 5.53 | 5.62 | 5.51 | 7.28M |
| September 02, 2025 | 5.55 | 5.58 | 5.58 | 5.58 | 5.49 | 11.25M |
| September 01, 2025 | 5.51 | 5.56 | 5.56 | 5.57 | 5.47 | 8.92M |
| August 29, 2025 | 5.52 | 5.51 | 5.51 | 5.57 | 5.48 | 9.76M |
| August 28, 2025 | 5.57 | 5.54 | 5.54 | 5.59 | 5.4 | 16.93M |
| August 27, 2025 | 5.82 | 5.59 | 5.59 | 5.83 | 5.57 | 31.02M |
| August 26, 2025 | 5.69 | 5.84 | 5.84 | 5.92 | 5.67 | 26.11M |
| August 25, 2025 | 5.63 | 5.71 | 5.71 | 5.8 | 5.61 | 17.6M |
| August 22, 2025 | 5.65 | 5.63 | 5.63 | 5.67 | 5.58 | 9.01M |
| August 21, 2025 | 5.63 | 5.65 | 5.65 | 5.67 | 5.61 | 9.35M |
| August 20, 2025 | 5.6 | 5.63 | 5.63 | 5.64 | 5.57 | 6.96M |
| August 19, 2025 | 5.6 | 5.61 | 5.61 | 5.63 | 5.58 | 6.32M |
| August 18, 2025 | 5.62 | 5.6 | 5.6 | 5.69 | 5.57 | 11.62M |
| August 15, 2025 | 5.52 | 5.61 | 5.61 | 5.63 | 5.51 | 7.8M |
| August 14, 2025 | 5.69 | 5.54 | 5.54 | 5.71 | 5.53 | 12.23M |
| August 13, 2025 | 5.76 | 5.69 | 5.69 | 5.76 | 5.67 | 10.35M |
| August 12, 2025 | 5.83 | 5.74 | 5.74 | 5.83 | 5.72 | 13.59M |
| August 11, 2025 | 5.82 | 5.83 | 5.83 | 5.85 | 5.77 | 9.43M |
| August 08, 2025 | 5.83 | 5.82 | 5.82 | 5.85 | 5.76 | 7.24M |
| August 07, 2025 | 5.81 | 5.85 | 5.85 | 5.87 | 5.76 | 11.84M |
| August 06, 2025 | 5.72 | 5.78 | 5.78 | 5.83 | 5.71 | 11.8M |
| August 05, 2025 | 5.74 | 5.72 | 5.72 | 5.79 | 5.7 | 8.85M |
| August 04, 2025 | 5.69 | 5.73 | 5.73 | 5.74 | 5.64 | 7.2M |
| August 01, 2025 | 5.65 | 5.7 | 5.7 | 5.71 | 5.63 | 6.94M |
| July 31, 2025 | 5.85 | 5.65 | 5.65 | 5.85 | 5.63 | 14.8M |
| July 30, 2025 | 5.78 | 5.85 | 5.85 | 5.93 | 5.78 | 21.85M |
| July 29, 2025 | 5.73 | 5.77 | 5.77 | 5.77 | 5.65 | 11.56M |
| July 28, 2025 | 5.78 | 5.73 | 5.73 | 5.78 | 5.68 | 10.74M |
| July 25, 2025 | 5.76 | 5.78 | 5.78 | 5.82 | 5.7 | 13.38M |
| July 24, 2025 | 5.68 | 5.76 | 5.76 | 5.78 | 5.61 | 14.57M |
| July 23, 2025 | 5.78 | 5.7 | 5.7 | 5.88 | 5.69 | 22.45M |
| July 22, 2025 | 5.63 | 5.74 | 5.74 | 5.78 | 5.58 | 19.36M |
| July 21, 2025 | 5.51 | 5.64 | 5.64 | 5.65 | 5.51 | 20.59M |
| July 18, 2025 | 5.47 | 5.48 | 5.48 | 5.52 | 5.46 | 7.03M |
| July 17, 2025 | 5.47 | 5.46 | 5.46 | 5.51 | 5.45 | 9.92M |
| July 16, 2025 | 5.48 | 5.48 | 5.48 | 5.49 | 5.43 | 9.83M |
| July 15, 2025 | 5.58 | 5.48 | 5.48 | 5.58 | 5.44 | 18.05M |
| July 14, 2025 | 5.59 | 5.58 | 5.58 | 5.65 | 5.57 | 14.13M |
| July 11, 2025 | 5.55 | 5.63 | 5.63 | 5.66 | 5.53 | 26.76M |
| July 10, 2025 | 5.5 | 5.54 | 5.54 | 5.56 | 5.5 | 9.49M |
| July 09, 2025 | 5.6 | 5.51 | 5.51 | 5.64 | 5.5 | 14.88M |
| July 08, 2025 | 5.5 | 5.58 | 5.58 | 5.6 | 5.47 | 17.78M |
| July 07, 2025 | 5.49 | 5.51 | 5.51 | 5.53 | 5.44 | 18.89M |