9.30
+0.21(+2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.01 | 9.3 | 9.3 | 9.38 | 9 | 12.88M |
| September 29, 2025 | 9.1 | 9.09 | 9.09 | 9.13 | 8.83 | 9.48M |
| September 26, 2025 | 9.05 | 9.1 | 9.1 | 9.35 | 9.03 | 12.9M |
| September 25, 2025 | 9.14 | 9.06 | 9.06 | 9.24 | 8.95 | 12.64M |
| September 24, 2025 | 8.85 | 9.14 | 9.14 | 9.45 | 8.82 | 19.22M |
| September 23, 2025 | 9.03 | 8.95 | 8.95 | 9.03 | 8.61 | 10.36M |
| September 22, 2025 | 9.12 | 9.02 | 9.02 | 9.12 | 8.86 | 9.25M |
| September 19, 2025 | 9.16 | 9.2 | 9.2 | 9.27 | 8.95 | 10.36M |
| September 18, 2025 | 9.3 | 9.15 | 9.15 | 9.34 | 9.07 | 15.08M |
| September 17, 2025 | 9.24 | 9.39 | 9.39 | 9.55 | 9.09 | 16.46M |
| September 16, 2025 | 9.14 | 9.24 | 9.24 | 9.27 | 9.12 | 8.28M |
| September 15, 2025 | 9.2 | 9.17 | 9.17 | 9.22 | 8.96 | 9.49M |
| September 12, 2025 | 9.14 | 9.23 | 9.23 | 9.31 | 9.11 | 10.35M |
| September 11, 2025 | 9.18 | 9.17 | 9.17 | 9.18 | 9.02 | 7.86M |
| September 10, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9.04 | 7.93M |
| September 09, 2025 | 9.1 | 9.1 | 9.1 | 9.21 | 9.07 | 8M |
| September 08, 2025 | 9.26 | 9.12 | 9.12 | 9.31 | 9.08 | 11.54M |
| September 05, 2025 | 8.92 | 9.03 | 9.03 | 9.03 | 8.75 | 7.49M |
| September 04, 2025 | 8.82 | 8.87 | 8.87 | 8.98 | 8.75 | 7.46M |
| September 03, 2025 | 9 | 8.83 | 8.83 | 9.03 | 8.79 | 7.95M |
| September 02, 2025 | 9.14 | 9.02 | 9.02 | 9.14 | 8.89 | 10.27M |
| September 01, 2025 | 9 | 9.13 | 9.13 | 9.14 | 8.96 | 8.77M |
| August 29, 2025 | 9.16 | 9.04 | 9.04 | 9.21 | 9.02 | 9.44M |
| August 28, 2025 | 9.03 | 9.09 | 9.09 | 9.11 | 8.88 | 12.63M |
| August 27, 2025 | 9.45 | 9.04 | 9.04 | 9.52 | 9.04 | 22.39M |
| August 26, 2025 | 9.46 | 9.56 | 9.56 | 9.62 | 9.36 | 17M |
| August 25, 2025 | 9.43 | 9.54 | 9.54 | 9.62 | 9.35 | 21.55M |
| August 22, 2025 | 9.56 | 9.41 | 9.41 | 9.58 | 9.35 | 18.58M |
| August 21, 2025 | 9.84 | 9.51 | 9.51 | 9.84 | 9.43 | 23.82M |
| August 20, 2025 | 10.12 | 9.91 | 9.91 | 10.15 | 9.73 | 29.85M |
| August 19, 2025 | 10.32 | 10.19 | 10.19 | 10.5 | 10.09 | 33.2M |
| August 18, 2025 | 10.2 | 10.18 | 10.18 | 10.45 | 9.97 | 42.77M |
| August 15, 2025 | 9.85 | 10.05 | 10.05 | 10.23 | 9.65 | 53.39M |
| August 14, 2025 | 9.91 | 10.3 | 10.3 | 11.14 | 9.91 | 70.43M |
| August 13, 2025 | 11.04 | 10.13 | 10.13 | 11.18 | 10.01 | 65.2M |
| August 12, 2025 | 9.6 | 10.52 | 10.52 | 10.52 | 9.59 | 48.17M |
| August 11, 2025 | 8.77 | 9.56 | 9.56 | 9.56 | 8.75 | 24.73M |
| August 08, 2025 | 8.68 | 8.69 | 8.69 | 8.74 | 8.62 | 4.61M |
| August 07, 2025 | 8.59 | 8.71 | 8.71 | 8.72 | 8.55 | 6.32M |
| August 06, 2025 | 8.54 | 8.58 | 8.58 | 8.82 | 8.46 | 10.52M |
| August 05, 2025 | 8.49 | 8.54 | 8.54 | 8.55 | 8.37 | 4.51M |
| August 04, 2025 | 8.46 | 8.48 | 8.48 | 8.51 | 8.42 | 3.63M |
| August 01, 2025 | 8.45 | 8.48 | 8.48 | 8.53 | 8.44 | 3.44M |
| July 31, 2025 | 8.8 | 8.47 | 8.47 | 8.8 | 8.42 | 7.91M |
| July 30, 2025 | 8.83 | 8.78 | 8.78 | 8.89 | 8.76 | 5.19M |
| July 29, 2025 | 8.78 | 8.85 | 8.85 | 8.85 | 8.72 | 5.37M |
| July 28, 2025 | 8.79 | 8.78 | 8.78 | 8.9 | 8.68 | 4.57M |
| July 25, 2025 | 8.84 | 8.8 | 8.8 | 8.86 | 8.77 | 3.74M |
| July 24, 2025 | 8.68 | 8.85 | 8.85 | 8.88 | 8.66 | 6.07M |
| July 23, 2025 | 8.77 | 8.69 | 8.69 | 8.84 | 8.66 | 5.07M |
| July 22, 2025 | 8.74 | 8.77 | 8.77 | 8.83 | 8.62 | 5.23M |
| July 21, 2025 | 8.7 | 8.73 | 8.73 | 8.79 | 8.68 | 4.68M |
| July 18, 2025 | 8.7 | 8.69 | 8.69 | 8.73 | 8.65 | 3.37M |
| July 17, 2025 | 8.78 | 8.7 | 8.7 | 8.78 | 8.64 | 3.81M |
| July 16, 2025 | 8.75 | 8.76 | 8.76 | 8.85 | 8.69 | 4.22M |
| July 15, 2025 | 8.85 | 8.79 | 8.79 | 8.86 | 8.61 | 6.88M |
| July 14, 2025 | 8.91 | 8.81 | 8.81 | 8.96 | 8.74 | 5.76M |
| July 11, 2025 | 9.02 | 8.91 | 8.91 | 9.1 | 8.9 | 8.8M |
| July 10, 2025 | 8.76 | 9.03 | 9.03 | 9.05 | 8.76 | 10.28M |
| July 09, 2025 | 8.76 | 8.8 | 8.8 | 8.83 | 8.69 | 6.86M |