9.05
+0.04(+0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.24 | 8.91 | 8.91 | 9.29 | 8.91 | 33.22M |
| October 16, 2025 | 9.5 | 9.22 | 9.22 | 9.5 | 9.18 | 30.54M |
| October 15, 2025 | 9.2 | 9.48 | 9.48 | 9.49 | 9.2 | 40.47M |
| October 14, 2025 | 9.53 | 9.16 | 9.16 | 9.69 | 9.13 | 43.67M |
| October 13, 2025 | 9.27 | 9.51 | 9.51 | 9.58 | 9.08 | 41.34M |
| October 10, 2025 | 9.85 | 9.7 | 9.7 | 9.91 | 9.67 | 39M |
| October 09, 2025 | 9.81 | 9.93 | 9.93 | 10.06 | 9.76 | 39.68M |
| September 30, 2025 | 9.84 | 9.82 | 9.82 | 9.92 | 9.76 | 31.21M |
| September 29, 2025 | 9.7 | 9.83 | 9.83 | 9.9 | 9.5 | 35.03M |
| September 26, 2025 | 10.03 | 9.74 | 9.74 | 10.1 | 9.74 | 39.87M |
| September 25, 2025 | 9.92 | 10.08 | 10.08 | 10.2 | 9.86 | 49.84M |
| September 24, 2025 | 9.67 | 9.94 | 9.94 | 9.96 | 9.52 | 49.75M |
| September 23, 2025 | 10.23 | 9.71 | 9.71 | 10.25 | 9.5 | 83.24M |
| September 22, 2025 | 10.04 | 10.25 | 10.25 | 10.43 | 9.88 | 71.14M |
| September 19, 2025 | 9.94 | 10.04 | 10.04 | 10.33 | 9.9 | 52.39M |
| September 18, 2025 | 10.2 | 9.98 | 9.98 | 10.46 | 9.86 | 76.16M |
| September 17, 2025 | 10.17 | 10.23 | 10.23 | 10.26 | 10.06 | 39.94M |
| September 16, 2025 | 9.97 | 10.23 | 10.23 | 10.25 | 9.95 | 55.09M |
| September 15, 2025 | 10.1 | 9.95 | 9.95 | 10.23 | 9.92 | 41.22M |
| September 12, 2025 | 10.05 | 10.09 | 10.09 | 10.22 | 10 | 67M |
| September 11, 2025 | 9.84 | 10.03 | 10.03 | 10.11 | 9.63 | 72.99M |
| September 10, 2025 | 9.89 | 9.85 | 9.85 | 10 | 9.76 | 60.64M |
| September 09, 2025 | 10.01 | 9.92 | 9.92 | 10.15 | 9.81 | 75.77M |
| September 08, 2025 | 10 | 10.2 | 10.2 | 10.25 | 9.5 | 144.85M |
| September 05, 2025 | 10.48 | 10.52 | 10.52 | 10.55 | 10.27 | 79.12M |
| September 04, 2025 | 10.9 | 10.47 | 10.47 | 10.91 | 10.26 | 99.25M |
| September 03, 2025 | 11.51 | 10.79 | 10.79 | 11.6 | 10.71 | 162.5M |
| September 02, 2025 | 12.76 | 11.48 | 11.48 | 12.9 | 11.48 | 204.09M |
| September 01, 2025 | 11.6 | 12.76 | 12.76 | 12.76 | 11.6 | 77.64M |
| August 29, 2025 | 11.5 | 11.6 | 11.6 | 11.77 | 11.12 | 126.89M |
| August 28, 2025 | 11.17 | 11.53 | 11.53 | 11.94 | 11.17 | 143.57M |
| August 27, 2025 | 11.1 | 11.18 | 11.18 | 11.69 | 10.99 | 144.83M |
| August 26, 2025 | 10.95 | 11.2 | 11.2 | 11.55 | 10.88 | 150.46M |
| August 25, 2025 | 11.07 | 11.13 | 11.13 | 11.41 | 10.94 | 221.46M |
| August 22, 2025 | 10.07 | 10.88 | 10.88 | 10.88 | 10.07 | 128.64M |
| August 21, 2025 | 9.71 | 9.89 | 9.89 | 10.1 | 9.68 | 126.98M |
| August 20, 2025 | 9.53 | 9.62 | 9.62 | 9.69 | 9.42 | 93.97M |
| August 19, 2025 | 9.12 | 9.62 | 9.62 | 9.98 | 9.05 | 158.2M |
| August 18, 2025 | 9.06 | 9.14 | 9.14 | 9.2 | 9.03 | 59.02M |
| August 15, 2025 | 8.76 | 9.03 | 9.03 | 9.05 | 8.72 | 45.62M |
| August 14, 2025 | 8.97 | 8.81 | 8.81 | 9.04 | 8.79 | 35.05M |
| August 13, 2025 | 8.85 | 8.96 | 8.96 | 9.17 | 8.83 | 66.59M |
| August 12, 2025 | 8.71 | 8.83 | 8.83 | 8.84 | 8.68 | 28.17M |
| August 11, 2025 | 8.63 | 8.75 | 8.75 | 8.78 | 8.56 | 20.45M |
| August 08, 2025 | 8.8 | 8.66 | 8.66 | 8.82 | 8.66 | 26.61M |
| August 07, 2025 | 8.87 | 8.8 | 8.8 | 8.93 | 8.8 | 20.19M |
| August 06, 2025 | 8.79 | 8.86 | 8.86 | 8.87 | 8.75 | 21.61M |
| August 05, 2025 | 8.8 | 8.81 | 8.81 | 8.86 | 8.77 | 18.67M |
| August 04, 2025 | 8.81 | 8.82 | 8.82 | 8.86 | 8.73 | 22.51M |
| August 01, 2025 | 8.86 | 8.89 | 8.89 | 8.91 | 8.76 | 28.57M |
| July 31, 2025 | 8.72 | 8.85 | 8.85 | 8.88 | 8.71 | 30.53M |
| July 30, 2025 | 8.84 | 8.72 | 8.72 | 8.84 | 8.7 | 23.31M |
| July 29, 2025 | 8.87 | 8.86 | 8.86 | 8.88 | 8.71 | 29.77M |
| July 28, 2025 | 8.93 | 8.88 | 8.88 | 8.94 | 8.83 | 21.31M |
| July 25, 2025 | 8.91 | 8.91 | 8.91 | 8.94 | 8.86 | 22.76M |
| July 24, 2025 | 8.86 | 8.9 | 8.9 | 8.94 | 8.85 | 25.9M |
| July 23, 2025 | 8.92 | 8.88 | 8.88 | 8.98 | 8.85 | 29.46M |
| July 22, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.88 | 45.29M |
| July 21, 2025 | 9.08 | 9.08 | 9.08 | 9.15 | 9.03 | 41.9M |
| July 18, 2025 | 9.24 | 9.1 | 9.1 | 9.3 | 9.07 | 67.09M |