9.71
+0.34(+3.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.34 | 9.71 | 9.71 | 9.96 | 9.32 | 22.64M |
| September 25, 2025 | 9.35 | 9.37 | 9.37 | 9.54 | 9.24 | 9.94M |
| September 24, 2025 | 9.17 | 9.35 | 9.35 | 9.47 | 9.1 | 9.71M |
| September 23, 2025 | 9.29 | 9.16 | 9.16 | 9.33 | 8.91 | 9.75M |
| September 22, 2025 | 9.45 | 9.34 | 9.34 | 9.45 | 9.24 | 7.08M |
| September 19, 2025 | 9.35 | 9.5 | 9.5 | 9.58 | 9.3 | 10.66M |
| September 18, 2025 | 9.45 | 9.36 | 9.36 | 9.63 | 9.31 | 12.39M |
| September 17, 2025 | 9.53 | 9.57 | 9.57 | 9.69 | 9.39 | 12.16M |
| September 16, 2025 | 9.74 | 9.53 | 9.53 | 9.77 | 9.48 | 13.59M |
| September 15, 2025 | 9.39 | 9.73 | 9.73 | 9.76 | 9.37 | 20.66M |
| September 12, 2025 | 9.45 | 9.45 | 9.45 | 9.54 | 9.4 | 9.51M |
| September 11, 2025 | 9.45 | 9.47 | 9.47 | 9.49 | 9.28 | 12.6M |
| September 10, 2025 | 9.38 | 9.48 | 9.48 | 9.54 | 9.33 | 15.91M |
| September 09, 2025 | 9.25 | 9.46 | 9.46 | 9.54 | 9.13 | 29.42M |
| September 08, 2025 | 9.1 | 9.17 | 9.17 | 9.43 | 9.05 | 15.66M |
| September 05, 2025 | 8.74 | 9.06 | 9.06 | 9.07 | 8.59 | 14.52M |
| September 04, 2025 | 8.62 | 8.69 | 8.69 | 8.82 | 8.58 | 11.09M |
| September 03, 2025 | 8.83 | 8.63 | 8.63 | 8.86 | 8.61 | 10.17M |
| September 02, 2025 | 8.96 | 8.83 | 8.83 | 8.96 | 8.7 | 11.79M |
| September 01, 2025 | 8.98 | 8.91 | 8.91 | 9.03 | 8.86 | 9.27M |
| August 29, 2025 | 9.02 | 8.98 | 8.98 | 9.07 | 8.92 | 11.12M |
| August 28, 2025 | 8.88 | 9.02 | 9.02 | 9.03 | 8.75 | 12.62M |
| August 27, 2025 | 9.19 | 8.91 | 8.91 | 9.27 | 8.91 | 19.8M |
| August 26, 2025 | 9.04 | 9.23 | 9.23 | 9.29 | 8.99 | 18.99M |
| August 25, 2025 | 9.17 | 9.04 | 9.04 | 9.17 | 8.95 | 15.17M |
| August 22, 2025 | 9.12 | 9.1 | 9.1 | 9.19 | 9.04 | 11.66M |
| August 21, 2025 | 9.27 | 9.16 | 9.16 | 9.28 | 9.09 | 13.11M |
| August 20, 2025 | 9.15 | 9.27 | 9.27 | 9.33 | 9.12 | 14.21M |
| August 19, 2025 | 9.17 | 9.19 | 9.19 | 9.29 | 9.15 | 13.15M |
| August 18, 2025 | 9.19 | 9.22 | 9.22 | 9.36 | 9.13 | 17.65M |
| August 15, 2025 | 9.01 | 9.15 | 9.15 | 9.24 | 8.99 | 17.54M |
| August 14, 2025 | 9.25 | 9.04 | 9.04 | 9.3 | 9.01 | 27.43M |
| August 13, 2025 | 9.5 | 9.32 | 9.32 | 9.68 | 9.25 | 32.79M |
| August 12, 2025 | 9.31 | 9.4 | 9.4 | 9.56 | 9.2 | 39.95M |
| August 11, 2025 | 8.99 | 9.27 | 9.27 | 9.45 | 8.95 | 32.48M |
| August 08, 2025 | 9.03 | 8.99 | 8.99 | 9.14 | 8.92 | 22.54M |
| August 07, 2025 | 8.84 | 9 | 9 | 9.41 | 8.74 | 35.77M |
| August 06, 2025 | 8.8 | 8.81 | 8.81 | 8.84 | 8.68 | 17.42M |
| August 05, 2025 | 8.41 | 8.82 | 8.82 | 9.04 | 8.34 | 42.83M |
| August 04, 2025 | 8.09 | 8.38 | 8.38 | 8.62 | 8.07 | 21.26M |
| August 01, 2025 | 8.1 | 8.13 | 8.13 | 8.16 | 8.08 | 5.95M |
| July 31, 2025 | 8.29 | 8.11 | 8.11 | 8.33 | 8.08 | 9.68M |
| July 30, 2025 | 8.34 | 8.3 | 8.3 | 8.36 | 8.26 | 6.91M |
| July 29, 2025 | 8.46 | 8.36 | 8.36 | 8.48 | 8.3 | 12.16M |
| July 28, 2025 | 8.46 | 8.48 | 8.48 | 8.72 | 8.36 | 20.68M |
| July 25, 2025 | 8.47 | 8.43 | 8.43 | 8.48 | 8.42 | 5.58M |
| July 24, 2025 | 8.34 | 8.46 | 8.46 | 8.47 | 8.34 | 8.17M |
| July 23, 2025 | 8.43 | 8.37 | 8.37 | 8.49 | 8.35 | 10.93M |
| July 22, 2025 | 8.4 | 8.44 | 8.44 | 8.46 | 8.37 | 7.81M |
| July 21, 2025 | 8.31 | 8.39 | 8.39 | 8.44 | 8.29 | 7.42M |
| July 18, 2025 | 8.34 | 8.3 | 8.3 | 8.35 | 8.26 | 5.41M |
| July 17, 2025 | 8.3 | 8.31 | 8.31 | 8.35 | 8.27 | 4.17M |
| July 16, 2025 | 8.28 | 8.31 | 8.31 | 8.38 | 8.24 | 6.01M |
| July 15, 2025 | 8.35 | 8.27 | 8.27 | 8.38 | 8.19 | 8.6M |
| July 14, 2025 | 8.44 | 8.37 | 8.37 | 8.47 | 8.35 | 6.45M |
| July 11, 2025 | 8.45 | 8.45 | 8.45 | 8.47 | 8.37 | 7.02M |
| July 10, 2025 | 8.34 | 8.46 | 8.46 | 8.47 | 8.34 | 7.73M |
| July 09, 2025 | 8.36 | 8.37 | 8.37 | 8.42 | 8.34 | 8.18M |
| July 08, 2025 | 8.32 | 8.38 | 8.38 | 8.38 | 8.28 | 6.92M |
| July 07, 2025 | 8.23 | 8.3 | 8.3 | 8.32 | 8.2 | 5.44M |