9.47
+0.08(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.33 | 9.39 | 9.39 | 9.39 | 9.17 | 14.32M |
| September 26, 2025 | 9.16 | 9.33 | 9.33 | 9.54 | 9.12 | 17.82M |
| September 25, 2025 | 9.22 | 9.16 | 9.16 | 9.27 | 9.14 | 11.12M |
| September 24, 2025 | 9.27 | 9.24 | 9.24 | 9.32 | 9.19 | 11.58M |
| September 23, 2025 | 9.49 | 9.3 | 9.3 | 9.52 | 9.19 | 14.81M |
| September 22, 2025 | 9.61 | 9.49 | 9.49 | 9.66 | 9.41 | 9.18M |
| September 19, 2025 | 9.6 | 9.58 | 9.58 | 9.73 | 9.55 | 17.39M |
| September 18, 2025 | 10.2 | 9.59 | 9.59 | 10.2 | 9.55 | 14.21M |
| September 17, 2025 | 9.83 | 9.86 | 9.86 | 9.94 | 9.78 | 10.09M |
| September 16, 2025 | 10.04 | 9.89 | 9.89 | 10.1 | 9.78 | 14.44M |
| September 15, 2025 | 10.03 | 10.01 | 10.01 | 10.13 | 9.96 | 12.45M |
| September 12, 2025 | 10.2 | 10.04 | 10.04 | 10.23 | 9.96 | 12.34M |
| September 11, 2025 | 9.97 | 10.1 | 10.1 | 10.15 | 9.96 | 16.03M |
| September 10, 2025 | 10.37 | 10 | 10 | 10.38 | 9.93 | 29.65M |
| September 09, 2025 | 10.35 | 10.32 | 10.32 | 10.68 | 10.23 | 33.5M |
| September 08, 2025 | 10.01 | 10.28 | 10.28 | 10.37 | 9.97 | 33.1M |
| September 05, 2025 | 9.66 | 9.96 | 9.96 | 9.96 | 9.62 | 19.01M |
| September 04, 2025 | 9.61 | 9.66 | 9.66 | 9.76 | 9.54 | 18.64M |
| September 03, 2025 | 9.86 | 9.65 | 9.65 | 9.94 | 9.6 | 15.31M |
| September 02, 2025 | 9.9 | 9.88 | 9.88 | 9.96 | 9.77 | 16.36M |
| September 01, 2025 | 9.91 | 9.87 | 9.87 | 10.19 | 9.75 | 28.48M |
| August 29, 2025 | 9.83 | 9.83 | 9.83 | 9.96 | 9.8 | 19.64M |
| August 28, 2025 | 9.7 | 9.81 | 9.81 | 9.9 | 9.6 | 22.28M |
| August 27, 2025 | 9.76 | 9.73 | 9.73 | 10.14 | 9.71 | 30.91M |
| August 26, 2025 | 9.61 | 9.8 | 9.8 | 9.92 | 9.51 | 24.95M |
| August 25, 2025 | 9.51 | 9.61 | 9.61 | 9.68 | 9.42 | 22.85M |
| August 22, 2025 | 9.38 | 9.49 | 9.49 | 9.55 | 9.31 | 22.51M |
| August 21, 2025 | 9.3 | 9.36 | 9.36 | 9.6 | 9.28 | 30.12M |
| August 20, 2025 | 8.83 | 9.26 | 9.26 | 9.36 | 8.8 | 33.08M |
| August 19, 2025 | 8.88 | 8.84 | 8.84 | 8.93 | 8.81 | 10.38M |
| August 18, 2025 | 8.95 | 8.88 | 8.88 | 9.01 | 8.85 | 14.6M |
| August 15, 2025 | 8.61 | 8.92 | 8.92 | 8.95 | 8.6 | 18.41M |
| August 14, 2025 | 8.8 | 8.63 | 8.63 | 8.8 | 8.62 | 12.13M |
| August 13, 2025 | 8.82 | 8.8 | 8.8 | 8.84 | 8.75 | 10.74M |
| August 12, 2025 | 8.91 | 8.82 | 8.82 | 8.95 | 8.78 | 11.85M |
| August 11, 2025 | 8.94 | 8.92 | 8.92 | 8.98 | 8.83 | 8.42M |
| August 08, 2025 | 8.9 | 8.9 | 8.9 | 8.95 | 8.83 | 6.62M |
| August 07, 2025 | 8.95 | 8.89 | 8.89 | 8.97 | 8.82 | 10.02M |
| August 06, 2025 | 8.83 | 8.92 | 8.92 | 8.95 | 8.78 | 10.51M |
| August 05, 2025 | 8.88 | 8.83 | 8.83 | 8.88 | 8.81 | 8.01M |
| August 04, 2025 | 8.89 | 8.83 | 8.83 | 8.91 | 8.77 | 9.48M |
| August 01, 2025 | 8.92 | 8.93 | 8.93 | 9.04 | 8.91 | 8.53M |
| July 31, 2025 | 9.19 | 8.93 | 8.93 | 9.23 | 8.88 | 16.28M |
| July 30, 2025 | 9.06 | 9.23 | 9.23 | 9.34 | 9.04 | 23.34M |
| July 29, 2025 | 9.12 | 9.1 | 9.1 | 9.15 | 8.97 | 9.37M |
| July 28, 2025 | 9.07 | 9.11 | 9.11 | 9.16 | 8.91 | 13.53M |
| July 25, 2025 | 9.09 | 9.11 | 9.11 | 9.25 | 9.08 | 11.44M |
| July 24, 2025 | 9.1 | 9.09 | 9.09 | 9.18 | 9 | 17.49M |
| July 23, 2025 | 9.3 | 9.11 | 9.11 | 9.37 | 9.1 | 17.41M |
| July 22, 2025 | 9.1 | 9.27 | 9.27 | 9.29 | 8.96 | 21.61M |
| July 21, 2025 | 8.79 | 9.06 | 9.06 | 9.1 | 8.75 | 21.9M |
| July 18, 2025 | 8.6 | 8.71 | 8.71 | 8.74 | 8.58 | 11.3M |
| July 17, 2025 | 8.57 | 8.58 | 8.58 | 8.59 | 8.52 | 6.2M |
| July 16, 2025 | 8.55 | 8.55 | 8.55 | 8.6 | 8.51 | 5.84M |
| July 15, 2025 | 8.64 | 8.55 | 8.55 | 8.67 | 8.49 | 9.76M |
| July 14, 2025 | 8.67 | 8.64 | 8.64 | 8.73 | 8.59 | 11.77M |
| July 11, 2025 | 8.63 | 8.67 | 8.67 | 8.75 | 8.58 | 11.7M |
| July 10, 2025 | 8.47 | 8.63 | 8.63 | 8.65 | 8.45 | 12.63M |
| July 09, 2025 | 8.52 | 8.48 | 8.48 | 8.56 | 8.45 | 9.07M |
| July 08, 2025 | 8.35 | 8.52 | 8.52 | 8.54 | 8.31 | 15.39M |