9.27
-0.11(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 9.38 | 9.27 | 9.27 | 9.46 | 9.23 | 4.95M |
| September 08, 2025 | 9.22 | 9.38 | 9.38 | 9.38 | 9.18 | 5.35M |
| September 05, 2025 | 9.21 | 9.23 | 9.23 | 9.24 | 9.11 | 4.05M |
| September 04, 2025 | 9.2 | 9.2 | 9.2 | 9.28 | 9.13 | 4.4M |
| September 03, 2025 | 9.36 | 9.17 | 9.17 | 9.39 | 9.16 | 4.75M |
| September 02, 2025 | 9.29 | 9.31 | 9.31 | 9.52 | 9.26 | 7.31M |
| September 01, 2025 | 9.15 | 9.24 | 9.24 | 9.24 | 9.12 | 3.88M |
| August 29, 2025 | 9.17 | 9.1 | 9.1 | 9.22 | 9.1 | 5.43M |
| August 28, 2025 | 9.29 | 9.24 | 9.24 | 9.39 | 9.05 | 11.91M |
| August 27, 2025 | 9.67 | 9.44 | 9.44 | 9.88 | 9.42 | 18.54M |
| August 26, 2025 | 9.26 | 9.41 | 9.41 | 9.41 | 9.21 | 5.52M |
| August 25, 2025 | 9.28 | 9.28 | 9.28 | 9.32 | 9.24 | 5.1M |
| August 22, 2025 | 9.39 | 9.28 | 9.28 | 9.41 | 9.25 | 5.84M |
| August 21, 2025 | 9.25 | 9.41 | 9.41 | 9.62 | 9.24 | 8.82M |
| August 20, 2025 | 9.17 | 9.26 | 9.26 | 9.26 | 9.07 | 4.9M |
| August 19, 2025 | 9.16 | 9.21 | 9.21 | 9.3 | 9.16 | 6.02M |
| August 18, 2025 | 9.14 | 9.18 | 9.18 | 9.18 | 9.09 | 4.27M |
| August 15, 2025 | 9.02 | 9.09 | 9.09 | 9.1 | 9.01 | 3.31M |
| August 14, 2025 | 9.21 | 9.03 | 9.03 | 9.22 | 9.02 | 6.32M |
| August 13, 2025 | 9.21 | 9.21 | 9.21 | 9.27 | 9.2 | 4.03M |
| August 12, 2025 | 9.24 | 9.21 | 9.21 | 9.27 | 9.16 | 3.1M |
| August 11, 2025 | 9.17 | 9.24 | 9.24 | 9.24 | 9.14 | 3.96M |
| August 08, 2025 | 9.25 | 9.18 | 9.18 | 9.26 | 9.16 | 4.33M |
| August 07, 2025 | 9.31 | 9.27 | 9.27 | 9.33 | 9.23 | 5M |
| August 06, 2025 | 9.49 | 9.31 | 9.31 | 9.51 | 9.26 | 7.32M |
| August 05, 2025 | 9.23 | 9.47 | 9.47 | 9.61 | 9.23 | 8.98M |
| August 04, 2025 | 9.19 | 9.23 | 9.23 | 9.24 | 9.11 | 4.61M |
| August 01, 2025 | 9.1 | 9.2 | 9.2 | 9.25 | 9.04 | 6.14M |
| July 31, 2025 | 9.16 | 9.11 | 9.11 | 9.22 | 9.1 | 6.2M |
| July 30, 2025 | 9.27 | 9.18 | 9.18 | 9.3 | 9.15 | 7.27M |
| July 29, 2025 | 9.39 | 9.34 | 9.34 | 9.55 | 9.29 | 10.65M |
| July 28, 2025 | 9.35 | 9.22 | 9.22 | 9.46 | 9.17 | 7.81M |
| July 25, 2025 | 9.64 | 9.29 | 9.29 | 9.68 | 9.28 | 12.57M |
| July 24, 2025 | 9.14 | 9.54 | 9.54 | 9.54 | 9.12 | 9.82M |
| July 23, 2025 | 9.17 | 9.09 | 9.09 | 9.24 | 9.09 | 4.83M |
| July 22, 2025 | 9.25 | 9.21 | 9.21 | 9.36 | 9.17 | 6.99M |
| July 21, 2025 | 9.12 | 9.17 | 9.17 | 9.18 | 9.07 | 3.6M |
| July 18, 2025 | 9.22 | 9.13 | 9.13 | 9.22 | 9.09 | 3.65M |
| July 17, 2025 | 8.98 | 9.19 | 9.19 | 9.38 | 8.95 | 9.14M |
| July 16, 2025 | 8.76 | 8.95 | 8.95 | 8.96 | 8.75 | 4.57M |
| July 15, 2025 | 8.94 | 8.73 | 8.73 | 8.94 | 8.65 | 6.53M |
| July 14, 2025 | 9.09 | 9.01 | 9.01 | 9.1 | 8.99 | 5.15M |
| July 11, 2025 | 9.02 | 9.14 | 9.14 | 9.38 | 9.01 | 8.72M |
| July 10, 2025 | 8.99 | 8.97 | 8.97 | 9.02 | 8.95 | 3.02M |
| July 09, 2025 | 9.04 | 8.99 | 8.99 | 9.07 | 8.98 | 3.92M |
| July 08, 2025 | 9.05 | 9.02 | 9.02 | 9.08 | 8.98 | 4.4M |
| July 07, 2025 | 9.08 | 9.05 | 9.05 | 9.1 | 9 | 3.2M |
| July 04, 2025 | 9.21 | 9.08 | 9.08 | 9.28 | 9.08 | 5.18M |
| July 03, 2025 | 9.05 | 9.19 | 9.19 | 9.3 | 9.05 | 7.58M |
| July 02, 2025 | 9.04 | 9.05 | 9.05 | 9.06 | 8.96 | 3.98M |
| July 01, 2025 | 9.07 | 9.05 | 9.05 | 9.12 | 8.98 | 5.03M |
| June 30, 2025 | 8.98 | 9.07 | 9.07 | 9.19 | 8.87 | 6.12M |
| June 27, 2025 | 9.17 | 9.07 | 9.07 | 9.27 | 8.99 | 6.39M |
| June 26, 2025 | 9.34 | 9.11 | 9.11 | 9.45 | 9.08 | 12.16M |
| June 25, 2025 | 8.89 | 9.11 | 9.11 | 9.11 | 8.78 | 6.09M |
| June 24, 2025 | 8.53 | 8.68 | 8.68 | 8.72 | 8.53 | 5.69M |
| June 23, 2025 | 8.32 | 8.48 | 8.48 | 8.5 | 8.18 | 6.16M |
| June 20, 2025 | 8.88 | 8.5 | 8.5 | 8.89 | 8.47 | 8.55M |
| June 19, 2025 | 8.96 | 8.92 | 8.92 | 9.17 | 8.88 | 7.07M |
| June 18, 2025 | 9.27 | 8.99 | 8.99 | 9.27 | 8.95 | 7.24M |