9.18
-0.13(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.61 | 9.18 | 9.18 | 9.63 | 9.15 | 25.66M |
| October 16, 2025 | 9.48 | 9.31 | 9.31 | 9.57 | 9.24 | 23.62M |
| October 15, 2025 | 9.38 | 9.54 | 9.54 | 9.55 | 9.33 | 21.66M |
| October 14, 2025 | 9.84 | 9.36 | 9.36 | 9.94 | 9.29 | 38.27M |
| October 13, 2025 | 9.5 | 9.81 | 9.81 | 9.9 | 9.4 | 33.83M |
| October 10, 2025 | 10.18 | 9.99 | 9.99 | 10.21 | 9.95 | 31.39M |
| October 09, 2025 | 10.35 | 10.21 | 10.21 | 10.35 | 10.17 | 29.24M |
| September 30, 2025 | 10.04 | 10.16 | 10.16 | 10.28 | 10.04 | 29.35M |
| September 29, 2025 | 9.96 | 10.04 | 10.04 | 10.08 | 9.8 | 28.58M |
| September 26, 2025 | 10.15 | 9.95 | 9.95 | 10.3 | 9.95 | 39.97M |
| September 25, 2025 | 10.49 | 10.29 | 10.29 | 10.62 | 10.23 | 41.26M |
| September 24, 2025 | 10.47 | 10.55 | 10.55 | 10.83 | 10.36 | 45.15M |
| September 23, 2025 | 11.19 | 10.7 | 10.7 | 11.2 | 10.2 | 80.86M |
| September 22, 2025 | 11.59 | 11.2 | 11.2 | 11.69 | 11.05 | 73.28M |
| September 19, 2025 | 11.02 | 11.58 | 11.58 | 11.78 | 10.88 | 112.74M |
| September 18, 2025 | 10.92 | 11.12 | 11.12 | 11.4 | 10.85 | 76.83M |
| September 17, 2025 | 11.25 | 10.92 | 10.92 | 11.25 | 10.91 | 67.51M |
| September 16, 2025 | 11.29 | 11.3 | 11.3 | 11.49 | 11.09 | 82.53M |
| September 15, 2025 | 11.3 | 11.48 | 11.48 | 11.72 | 10.92 | 127.02M |
| September 12, 2025 | 10.68 | 11.53 | 11.53 | 11.53 | 10.65 | 65.47M |
| September 11, 2025 | 10.16 | 10.48 | 10.48 | 10.59 | 10.04 | 73.75M |
| September 10, 2025 | 10.07 | 10.13 | 10.13 | 10.36 | 10.07 | 49.03M |
| September 09, 2025 | 10.1 | 10.08 | 10.08 | 10.41 | 9.96 | 62.1M |
| September 08, 2025 | 10.41 | 10.18 | 10.18 | 10.5 | 10.02 | 58.84M |
| September 05, 2025 | 9.85 | 10.31 | 10.31 | 10.31 | 9.82 | 60.33M |
| September 04, 2025 | 10.35 | 9.94 | 9.94 | 10.85 | 9.7 | 83.67M |
| September 03, 2025 | 10.46 | 10.18 | 10.18 | 10.5 | 10.15 | 60.45M |
| September 02, 2025 | 11.33 | 10.52 | 10.52 | 11.41 | 10.44 | 112.27M |
| September 01, 2025 | 11.76 | 11.27 | 11.27 | 12.16 | 11.23 | 168.21M |
| August 29, 2025 | 12.27 | 11.76 | 11.76 | 12.87 | 11.64 | 220.47M |
| August 28, 2025 | 11.15 | 12.14 | 12.14 | 12.14 | 11.15 | 159.56M |
| August 27, 2025 | 11.73 | 11.04 | 11.04 | 12.5 | 10.95 | 205.49M |
| August 26, 2025 | 10.91 | 11.56 | 11.56 | 11.56 | 10.4 | 199.86M |
| August 25, 2025 | 9.91 | 10.51 | 10.51 | 10.51 | 9.91 | 76.68M |
| August 22, 2025 | 9.5 | 9.55 | 9.55 | 9.58 | 9.41 | 49.91M |
| August 21, 2025 | 9.83 | 9.53 | 9.53 | 9.93 | 9.42 | 82.55M |
| August 20, 2025 | 10.01 | 9.9 | 9.9 | 10.22 | 9.75 | 90.45M |
| August 19, 2025 | 10.28 | 10.01 | 10.01 | 10.66 | 9.96 | 131.94M |
| August 18, 2025 | 10.5 | 10.6 | 10.6 | 11.29 | 10.32 | 150.65M |
| August 15, 2025 | 10.58 | 10.69 | 10.69 | 11.77 | 10.11 | 170.99M |
| August 14, 2025 | 10 | 10.99 | 10.99 | 10.99 | 9.88 | 166.78M |
| August 13, 2025 | 9.28 | 9.99 | 9.99 | 9.99 | 9.14 | 151.73M |
| August 12, 2025 | 9.38 | 9.08 | 9.08 | 9.48 | 8.94 | 140.03M |
| August 11, 2025 | 8.55 | 9.05 | 9.05 | 9.05 | 8.36 | 87.54M |
| August 08, 2025 | 8.51 | 8.23 | 8.23 | 8.63 | 8.2 | 117M |
| August 07, 2025 | 7.79 | 8.56 | 8.56 | 8.56 | 7.79 | 130.22M |
| August 06, 2025 | 7.7 | 7.78 | 7.78 | 7.85 | 7.66 | 25.56M |
| August 05, 2025 | 7.48 | 7.68 | 7.68 | 7.79 | 7.48 | 34.88M |
| August 04, 2025 | 7.39 | 7.46 | 7.46 | 7.51 | 7.29 | 24.76M |
| August 01, 2025 | 7.76 | 7.4 | 7.4 | 7.8 | 7.38 | 78.73M |
| July 31, 2025 | 7.53 | 7.88 | 7.88 | 8.31 | 7.52 | 119.36M |
| July 30, 2025 | 7.63 | 7.55 | 7.55 | 7.69 | 7.47 | 17.3M |
| July 29, 2025 | 7.53 | 7.66 | 7.66 | 7.67 | 7.52 | 20.91M |
| July 28, 2025 | 7.48 | 7.56 | 7.56 | 7.64 | 7.48 | 24.17M |
| July 25, 2025 | 7.48 | 7.43 | 7.43 | 7.51 | 7.35 | 23.03M |
| July 24, 2025 | 7.45 | 7.48 | 7.48 | 7.53 | 7.42 | 15.6M |
| July 23, 2025 | 7.66 | 7.47 | 7.47 | 7.68 | 7.47 | 25.61M |
| July 22, 2025 | 7.66 | 7.68 | 7.68 | 7.88 | 7.64 | 24.64M |
| July 21, 2025 | 7.71 | 7.66 | 7.66 | 7.75 | 7.63 | 19.57M |
| July 18, 2025 | 7.65 | 7.73 | 7.73 | 7.85 | 7.58 | 28.73M |