9.51
+0.23(+2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.27 | 9.51 | 9.51 | 10.1 | 9.27 | 100.56M |
| September 25, 2025 | 9.5 | 9.28 | 9.28 | 9.66 | 9.05 | 116.08M |
| September 24, 2025 | 8.29 | 9.27 | 9.27 | 9.27 | 8.18 | 69.64M |
| September 23, 2025 | 7.82 | 8.43 | 8.43 | 8.58 | 7.69 | 81.5M |
| September 22, 2025 | 7.85 | 7.92 | 7.92 | 7.99 | 7.68 | 50.51M |
| September 19, 2025 | 7.82 | 7.99 | 7.99 | 8.1 | 7.6 | 65.54M |
| September 18, 2025 | 7.88 | 7.77 | 7.77 | 8.27 | 7.69 | 82.76M |
| September 17, 2025 | 7.56 | 8.05 | 8.05 | 8.31 | 7.51 | 81.54M |
| September 16, 2025 | 7.45 | 7.6 | 7.6 | 7.63 | 7.41 | 42.87M |
| September 15, 2025 | 7.55 | 7.48 | 7.48 | 7.57 | 7.23 | 57.56M |
| September 12, 2025 | 7.57 | 7.65 | 7.65 | 7.7 | 7.5 | 43M |
| September 11, 2025 | 7.5 | 7.58 | 7.58 | 7.64 | 7.37 | 41.86M |
| September 10, 2025 | 7.41 | 7.53 | 7.53 | 7.59 | 7.4 | 32.45M |
| September 09, 2025 | 7.61 | 7.45 | 7.45 | 7.7 | 7.42 | 46.22M |
| September 08, 2025 | 7.8 | 7.62 | 7.62 | 7.88 | 7.5 | 61.96M |
| September 05, 2025 | 7.37 | 7.64 | 7.64 | 7.65 | 7.21 | 55.49M |
| September 04, 2025 | 7.29 | 7.37 | 7.37 | 7.64 | 7.17 | 58.91M |
| September 03, 2025 | 7.21 | 7.27 | 7.27 | 7.49 | 7.16 | 46.67M |
| September 02, 2025 | 7.24 | 7.25 | 7.25 | 7.29 | 7.05 | 38.59M |
| September 01, 2025 | 7.28 | 7.21 | 7.21 | 7.38 | 7.19 | 37.15M |
| August 29, 2025 | 7.32 | 7.34 | 7.34 | 7.5 | 7.19 | 40.65M |
| August 28, 2025 | 7.1 | 7.27 | 7.27 | 7.32 | 7.06 | 46.14M |
| August 27, 2025 | 7.22 | 7.04 | 7.04 | 7.54 | 7.04 | 69.51M |
| August 26, 2025 | 7.23 | 7.31 | 7.31 | 7.42 | 7.16 | 48.21M |
| August 25, 2025 | 7.29 | 7.33 | 7.33 | 7.45 | 7.15 | 62.94M |
| August 22, 2025 | 7.3 | 7.3 | 7.3 | 7.38 | 7.24 | 41.11M |
| August 21, 2025 | 7.58 | 7.36 | 7.36 | 7.63 | 7.3 | 55.7M |
| August 20, 2025 | 7.77 | 7.68 | 7.68 | 7.85 | 7.5 | 68.75M |
| August 19, 2025 | 7.71 | 7.86 | 7.86 | 8.07 | 7.59 | 99.08M |
| August 18, 2025 | 7.6 | 7.7 | 7.7 | 7.84 | 7.47 | 104.85M |
| August 15, 2025 | 7.18 | 7.33 | 7.33 | 7.42 | 7.13 | 82.61M |
| August 14, 2025 | 7.37 | 7.14 | 7.14 | 7.67 | 7.11 | 101.48M |
| August 13, 2025 | 7.5 | 7.43 | 7.43 | 7.8 | 7.33 | 150.15M |
| August 12, 2025 | 7.04 | 7.46 | 7.46 | 7.46 | 6.98 | 114.49M |
| August 11, 2025 | 6.63 | 6.78 | 6.78 | 7.09 | 6.5 | 93.29M |
| August 08, 2025 | 6.34 | 6.51 | 6.51 | 6.52 | 6.27 | 42.79M |
| August 07, 2025 | 6.24 | 6.35 | 6.35 | 6.38 | 6.21 | 31.67M |
| August 06, 2025 | 6.25 | 6.27 | 6.27 | 6.33 | 6.17 | 21.12M |
| August 05, 2025 | 6.15 | 6.24 | 6.24 | 6.28 | 6.12 | 24.37M |
| August 04, 2025 | 6.1 | 6.16 | 6.16 | 6.2 | 6.09 | 14.6M |
| August 01, 2025 | 6.15 | 6.15 | 6.15 | 6.19 | 6.1 | 17.59M |
| July 31, 2025 | 6.2 | 6.16 | 6.16 | 6.32 | 6.15 | 26.54M |
| July 30, 2025 | 6.3 | 6.24 | 6.24 | 6.35 | 6.21 | 19.24M |
| July 29, 2025 | 6.35 | 6.34 | 6.34 | 6.4 | 6.3 | 25.16M |
| July 28, 2025 | 6.26 | 6.4 | 6.4 | 6.45 | 6.19 | 38.47M |
| July 25, 2025 | 6.29 | 6.27 | 6.27 | 6.35 | 6.24 | 25.23M |
| July 24, 2025 | 6.18 | 6.27 | 6.27 | 6.29 | 6.17 | 28.56M |
| July 23, 2025 | 6.25 | 6.21 | 6.21 | 6.31 | 6.2 | 22.38M |
| July 22, 2025 | 6.25 | 6.24 | 6.24 | 6.27 | 6.16 | 19.96M |
| July 21, 2025 | 6.19 | 6.26 | 6.26 | 6.29 | 6.18 | 18.68M |
| July 18, 2025 | 6.26 | 6.26 | 6.26 | 6.32 | 6.23 | 12.89M |
| July 17, 2025 | 6.24 | 6.29 | 6.29 | 6.32 | 6.21 | 13.04M |
| July 16, 2025 | 6.26 | 6.26 | 6.26 | 6.31 | 6.25 | 13.35M |
| July 15, 2025 | 6.34 | 6.29 | 6.29 | 6.35 | 6.15 | 28.17M |
| July 14, 2025 | 6.5 | 6.36 | 6.36 | 6.5 | 6.33 | 25.81M |
| July 11, 2025 | 6.5 | 6.49 | 6.49 | 6.54 | 6.4 | 29.95M |
| July 10, 2025 | 6.33 | 6.51 | 6.51 | 6.57 | 6.33 | 40.75M |
| July 09, 2025 | 6.42 | 6.37 | 6.37 | 6.45 | 6.33 | 22.94M |
| July 08, 2025 | 6.31 | 6.42 | 6.42 | 6.44 | 6.29 | 29.17M |
| July 07, 2025 | 6.31 | 6.35 | 6.35 | 6.44 | 6.28 | 26.24M |