9.03
+0.15(+1.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.85 | 9.03 | 9.03 | 9.08 | 8.83 | 20.99M |
| September 25, 2025 | 8.95 | 8.88 | 8.88 | 9 | 8.84 | 15.63M |
| September 24, 2025 | 8.92 | 8.94 | 8.94 | 8.97 | 8.84 | 15.03M |
| September 23, 2025 | 8.9 | 8.93 | 8.93 | 8.97 | 8.79 | 17.73M |
| September 22, 2025 | 8.89 | 8.88 | 8.88 | 8.9 | 8.82 | 12.35M |
| September 19, 2025 | 8.9 | 8.88 | 8.88 | 8.92 | 8.8 | 14.11M |
| September 18, 2025 | 9.04 | 8.9 | 8.9 | 9.07 | 8.81 | 20.85M |
| September 17, 2025 | 9.01 | 9.04 | 9.04 | 9.11 | 8.95 | 15.78M |
| September 16, 2025 | 9.09 | 9 | 9 | 9.13 | 8.92 | 19.55M |
| September 15, 2025 | 9.18 | 9.09 | 9.09 | 9.22 | 9.03 | 20.52M |
| September 12, 2025 | 9.31 | 9.18 | 9.18 | 9.34 | 9.17 | 19.23M |
| September 11, 2025 | 9.28 | 9.3 | 9.3 | 9.32 | 9.22 | 20.97M |
| September 10, 2025 | 9.31 | 9.27 | 9.27 | 9.34 | 9.17 | 16.83M |
| September 09, 2025 | 9.43 | 9.32 | 9.32 | 9.45 | 9.25 | 25.82M |
| September 08, 2025 | 9.12 | 9.38 | 9.38 | 9.56 | 9.1 | 50.72M |
| September 05, 2025 | 8.79 | 9.05 | 9.05 | 9.08 | 8.79 | 24.19M |
| September 04, 2025 | 8.81 | 8.8 | 8.8 | 8.85 | 8.71 | 14.58M |
| September 03, 2025 | 8.89 | 8.81 | 8.81 | 8.93 | 8.77 | 12.22M |
| September 02, 2025 | 8.92 | 8.87 | 8.87 | 9.02 | 8.84 | 17.11M |
| September 01, 2025 | 8.92 | 8.93 | 8.93 | 9.07 | 8.86 | 19.21M |
| August 29, 2025 | 9.09 | 8.9 | 8.9 | 9.14 | 8.87 | 20.94M |
| August 28, 2025 | 8.93 | 9.05 | 9.05 | 9.06 | 8.83 | 20.72M |
| August 27, 2025 | 9.11 | 8.92 | 8.92 | 9.18 | 8.92 | 20.94M |
| August 26, 2025 | 9.15 | 9.1 | 9.1 | 9.18 | 9.08 | 14.37M |
| August 25, 2025 | 9.09 | 9.12 | 9.12 | 9.19 | 9.03 | 22.81M |
| August 22, 2025 | 9.07 | 9.05 | 9.05 | 9.1 | 8.95 | 15.98M |
| August 21, 2025 | 9.05 | 9.07 | 9.07 | 9.13 | 9.03 | 14.14M |
| August 20, 2025 | 8.99 | 9.04 | 9.04 | 9.06 | 8.95 | 14.65M |
| August 19, 2025 | 9.03 | 9.01 | 9.01 | 9.12 | 8.98 | 17.24M |
| August 18, 2025 | 8.91 | 9.02 | 9.02 | 9.2 | 8.88 | 28.36M |
| August 15, 2025 | 8.8 | 8.91 | 8.91 | 8.91 | 8.78 | 14.62M |
| August 14, 2025 | 8.96 | 8.81 | 8.81 | 9 | 8.79 | 16.89M |
| August 13, 2025 | 8.8 | 8.95 | 8.95 | 9.15 | 8.76 | 29.04M |
| August 12, 2025 | 8.79 | 8.79 | 8.79 | 8.82 | 8.77 | 10.18M |
| August 11, 2025 | 8.81 | 8.79 | 8.79 | 8.86 | 8.75 | 12.4M |
| August 08, 2025 | 8.66 | 8.79 | 8.79 | 8.83 | 8.66 | 13.46M |
| August 07, 2025 | 8.73 | 8.69 | 8.69 | 8.73 | 8.65 | 8.16M |
| August 06, 2025 | 8.68 | 8.72 | 8.72 | 8.73 | 8.66 | 9.41M |
| August 05, 2025 | 8.69 | 8.67 | 8.67 | 8.71 | 8.64 | 11.16M |
| August 04, 2025 | 8.65 | 8.68 | 8.68 | 8.73 | 8.64 | 10.78M |
| August 01, 2025 | 8.64 | 8.69 | 8.69 | 8.76 | 8.64 | 10.43M |
| July 31, 2025 | 8.85 | 8.64 | 8.64 | 8.85 | 8.62 | 19.38M |
| July 30, 2025 | 8.84 | 8.86 | 8.86 | 8.98 | 8.83 | 17.41M |
| July 29, 2025 | 8.84 | 8.84 | 8.84 | 8.85 | 8.73 | 9.23M |
| July 28, 2025 | 8.83 | 8.83 | 8.83 | 8.88 | 8.74 | 13.39M |
| July 25, 2025 | 8.91 | 8.83 | 8.83 | 8.92 | 8.81 | 11.11M |
| July 24, 2025 | 8.76 | 8.9 | 8.9 | 8.9 | 8.7 | 17.57M |
| July 23, 2025 | 8.89 | 8.75 | 8.75 | 8.91 | 8.74 | 15.54M |
| July 22, 2025 | 8.8 | 8.87 | 8.87 | 8.88 | 8.73 | 18.66M |
| July 21, 2025 | 8.62 | 8.77 | 8.77 | 8.79 | 8.6 | 17.85M |
| July 18, 2025 | 8.58 | 8.63 | 8.63 | 8.63 | 8.56 | 8.33M |
| July 17, 2025 | 8.56 | 8.58 | 8.58 | 8.59 | 8.52 | 9.31M |
| July 16, 2025 | 8.66 | 8.56 | 8.56 | 8.68 | 8.55 | 12.06M |
| July 15, 2025 | 8.75 | 8.64 | 8.64 | 8.81 | 8.58 | 17.35M |
| July 14, 2025 | 8.6 | 8.67 | 8.67 | 8.69 | 8.58 | 13.16M |
| July 11, 2025 | 8.63 | 8.6 | 8.6 | 8.64 | 8.55 | 12.79M |
| July 10, 2025 | 8.6 | 8.63 | 8.63 | 8.68 | 8.57 | 13.13M |
| July 09, 2025 | 8.52 | 8.58 | 8.58 | 8.72 | 8.5 | 17.96M |
| July 08, 2025 | 8.59 | 8.52 | 8.52 | 8.59 | 8.45 | 19.38M |
| July 07, 2025 | 8.55 | 8.59 | 8.59 | 8.6 | 8.47 | 22.09M |