9.29
+0.28(+3.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.89 | 9.01 | 9.01 | 9.05 | 8.82 | 2.13M |
| October 16, 2025 | 8.95 | 8.86 | 8.86 | 9.05 | 8.86 | 1.99M |
| October 15, 2025 | 8.96 | 8.95 | 8.95 | 9.07 | 8.85 | 1.57M |
| October 14, 2025 | 9.15 | 8.96 | 8.96 | 9.26 | 8.93 | 1.78M |
| October 13, 2025 | 8.65 | 9.15 | 9.15 | 9.16 | 8.6 | 2.34M |
| October 10, 2025 | 9.06 | 8.91 | 8.91 | 9.06 | 8.85 | 2.83M |
| October 09, 2025 | 9.52 | 9.07 | 9.07 | 9.55 | 9.02 | 4.61M |
| September 30, 2025 | 9.24 | 9.45 | 9.45 | 9.6 | 9.12 | 2.29M |
| September 29, 2025 | 9.31 | 9.16 | 9.16 | 9.36 | 9.1 | 2.36M |
| September 26, 2025 | 9.21 | 9.32 | 9.32 | 9.41 | 9.21 | 1.38M |
| September 25, 2025 | 9.48 | 9.3 | 9.3 | 9.72 | 9.3 | 3.05M |
| September 24, 2025 | 9.3 | 9.3 | 9.3 | 9.36 | 9.19 | 2.49M |
| September 23, 2025 | 9.76 | 9.26 | 9.26 | 9.76 | 9.21 | 4.02M |
| September 22, 2025 | 9.9 | 9.69 | 9.69 | 10.14 | 9.65 | 2.84M |
| September 19, 2025 | 10.33 | 9.85 | 9.85 | 10.33 | 9.56 | 2.41M |
| September 18, 2025 | 10.06 | 9.67 | 9.67 | 10.06 | 9.53 | 4.08M |
| September 17, 2025 | 9.98 | 10 | 10 | 10.06 | 9.88 | 2.23M |
| September 16, 2025 | 10.27 | 9.97 | 9.97 | 10.27 | 9.88 | 4.27M |
| September 15, 2025 | 10.49 | 10.29 | 10.29 | 10.68 | 10.29 | 2.63M |
| September 12, 2025 | 10.33 | 10.52 | 10.52 | 10.73 | 10.26 | 3.54M |
| September 11, 2025 | 10.53 | 10.33 | 10.33 | 10.53 | 10.21 | 4.27M |
| September 10, 2025 | 10.6 | 10.43 | 10.43 | 10.81 | 10.26 | 7.79M |
| September 09, 2025 | 10 | 10.5 | 10.5 | 10.5 | 10 | 6.92M |
| September 08, 2025 | 9.85 | 10 | 10 | 10.09 | 9.61 | 7.12M |
| September 05, 2025 | 9.29 | 9.68 | 9.68 | 9.68 | 9.24 | 5M |
| September 04, 2025 | 9.26 | 9.22 | 9.22 | 9.35 | 9.1 | 3.27M |
| September 03, 2025 | 9.2 | 9.21 | 9.21 | 9.34 | 9.1 | 2.84M |
| September 02, 2025 | 9.27 | 9.21 | 9.21 | 9.51 | 9.18 | 3.71M |
| September 01, 2025 | 9.56 | 9.27 | 9.27 | 9.56 | 9.1 | 5.07M |
| August 29, 2025 | 9.52 | 9.56 | 9.56 | 9.85 | 9.51 | 8.31M |
| August 28, 2025 | 9.15 | 9.48 | 9.48 | 9.48 | 9.05 | 5.11M |
| August 27, 2025 | 9.31 | 9.03 | 9.03 | 9.42 | 9.03 | 7.81M |
| August 26, 2025 | 9.77 | 9.45 | 9.45 | 9.8 | 9.31 | 9.21M |
| August 25, 2025 | 9.7 | 9.8 | 9.8 | 9.84 | 9.62 | 4.6M |
| August 22, 2025 | 10.27 | 9.79 | 9.79 | 10.27 | 9.67 | 8.58M |
| August 21, 2025 | 10.27 | 10.18 | 10.18 | 10.47 | 10.15 | 4.84M |
| August 20, 2025 | 9.98 | 10.24 | 10.24 | 10.43 | 9.9 | 6.1M |
| August 19, 2025 | 10.19 | 10.07 | 10.07 | 10.51 | 10.03 | 8.58M |
| August 18, 2025 | 10.3 | 10.19 | 10.19 | 10.34 | 9.88 | 11.7M |
| August 15, 2025 | 10.74 | 10.25 | 10.25 | 10.78 | 10.21 | 13.96M |
| August 14, 2025 | 11.13 | 10.75 | 10.75 | 11.19 | 10.75 | 11M |
| August 13, 2025 | 11.31 | 11.32 | 11.32 | 12.32 | 11.31 | 19.18M |
| August 12, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 3.65M |
| August 11, 2025 | 12.2 | 12.54 | 12.54 | 12.54 | 12.18 | 8.57M |
| August 08, 2025 | 11.37 | 11.94 | 11.94 | 11.94 | 11.34 | 4.81M |
| August 07, 2025 | 11.51 | 11.37 | 11.37 | 11.53 | 11.24 | 3.1M |
| August 06, 2025 | 11.44 | 11.4 | 11.4 | 11.53 | 11.12 | 5.62M |
| August 05, 2025 | 10.96 | 11.44 | 11.44 | 11.51 | 10.91 | 8.74M |
| August 04, 2025 | 10.9 | 10.96 | 10.96 | 11.18 | 10.73 | 4.53M |
| August 01, 2025 | 10.71 | 10.97 | 10.97 | 11.06 | 10.71 | 4.49M |
| July 31, 2025 | 10.45 | 10.67 | 10.67 | 10.84 | 10.28 | 5.81M |
| July 30, 2025 | 10.5 | 10.32 | 10.32 | 10.62 | 10.19 | 4.18M |
| July 29, 2025 | 10.26 | 10.45 | 10.45 | 10.52 | 10 | 5.97M |
| July 28, 2025 | 10.8 | 10.42 | 10.42 | 10.86 | 10.42 | 7.77M |
| July 25, 2025 | 10.67 | 10.97 | 10.97 | 11.01 | 10.41 | 9.35M |
| July 24, 2025 | 10.77 | 10.49 | 10.49 | 11 | 10.47 | 9.62M |
| July 23, 2025 | 9.89 | 10.5 | 10.5 | 10.5 | 9.88 | 6.9M |
| July 22, 2025 | 10.04 | 10 | 10 | 10.04 | 9.81 | 8.76M |
| July 21, 2025 | 9.45 | 9.56 | 9.56 | 9.61 | 9.32 | 2.54M |
| July 18, 2025 | 9.3 | 9.38 | 9.38 | 9.45 | 9.22 | 1.99M |