9.89
-0.18(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.01 | 9.89 | 9.89 | 10.24 | 9.87 | 34.94M |
| September 25, 2025 | 10.3 | 10.07 | 10.04 | 10.43 | 10.02 | 53.5M |
| September 24, 2025 | 9.79 | 10.31 | 10.27 | 10.38 | 9.71 | 70.68M |
| September 23, 2025 | 9.97 | 9.84 | 9.81 | 10.03 | 9.63 | 30.3M |
| September 22, 2025 | 10.19 | 9.97 | 9.94 | 10.23 | 9.87 | 38.96M |
| September 19, 2025 | 9.44 | 10.15 | 10.11 | 10.29 | 9.41 | 95.75M |
| September 18, 2025 | 9.57 | 9.45 | 9.42 | 9.61 | 9.41 | 18.46M |
| September 17, 2025 | 9.51 | 9.59 | 9.56 | 9.67 | 9.44 | 18.24M |
| September 16, 2025 | 9.49 | 9.55 | 9.52 | 9.58 | 9.44 | 12.81M |
| September 15, 2025 | 9.71 | 9.48 | 9.45 | 9.73 | 9.45 | 23.53M |
| September 12, 2025 | 9.72 | 9.69 | 9.66 | 9.74 | 9.67 | 14.98M |
| September 11, 2025 | 9.71 | 9.71 | 9.68 | 9.78 | 9.63 | 19.98M |
| September 10, 2025 | 9.87 | 9.75 | 9.72 | 9.88 | 9.69 | 21.21M |
| September 09, 2025 | 9.53 | 9.92 | 9.89 | 9.97 | 9.53 | 48.59M |
| September 08, 2025 | 9.46 | 9.57 | 9.54 | 9.59 | 9.41 | 14.74M |
| September 05, 2025 | 9.32 | 9.45 | 9.45 | 9.46 | 9.32 | 13.09M |
| September 04, 2025 | 9.53 | 9.32 | 9.32 | 9.59 | 9.28 | 18.86M |
| September 03, 2025 | 9.71 | 9.57 | 9.57 | 9.88 | 9.52 | 20.67M |
| September 02, 2025 | 9.69 | 9.69 | 9.69 | 9.74 | 9.6 | 18.46M |
| September 01, 2025 | 9.66 | 9.68 | 9.68 | 9.73 | 9.57 | 16.23M |
| August 29, 2025 | 9.65 | 9.63 | 9.63 | 9.68 | 9.55 | 18.92M |
| August 28, 2025 | 9.7 | 9.6 | 9.6 | 9.74 | 9.36 | 30.29M |
| August 27, 2025 | 9.94 | 9.7 | 9.7 | 9.98 | 9.69 | 33.47M |
| August 26, 2025 | 10 | 9.93 | 9.93 | 10.01 | 9.91 | 24.14M |
| August 25, 2025 | 9.95 | 10 | 10 | 10.03 | 9.85 | 37.78M |
| August 22, 2025 | 9.85 | 9.87 | 9.87 | 9.92 | 9.82 | 19.51M |
| August 21, 2025 | 9.85 | 9.89 | 9.89 | 9.97 | 9.83 | 25.91M |
| August 20, 2025 | 9.81 | 9.84 | 9.84 | 9.85 | 9.69 | 23.37M |
| August 19, 2025 | 9.9 | 9.81 | 9.81 | 9.97 | 9.8 | 28.98M |
| August 18, 2025 | 9.96 | 9.92 | 9.92 | 10.01 | 9.9 | 25.95M |
| August 15, 2025 | 9.81 | 9.95 | 9.95 | 10.01 | 9.81 | 20.62M |
| August 14, 2025 | 10.04 | 9.81 | 9.81 | 10.06 | 9.8 | 29.85M |
| August 13, 2025 | 10.11 | 10.04 | 10.04 | 10.14 | 10.02 | 25.81M |
| August 12, 2025 | 10.09 | 10.12 | 10.12 | 10.14 | 10.02 | 25.35M |
| August 11, 2025 | 10.18 | 10.12 | 10.12 | 10.22 | 10.03 | 29.46M |
| August 08, 2025 | 10.1 | 10.07 | 10.07 | 10.2 | 9.97 | 44.73M |
| August 07, 2025 | 9.99 | 10.11 | 10.11 | 10.4 | 9.83 | 42.44M |
| August 06, 2025 | 9.81 | 9.96 | 9.96 | 10.06 | 9.8 | 28.83M |
| August 05, 2025 | 9.77 | 9.87 | 9.87 | 9.88 | 9.7 | 26.49M |
| August 04, 2025 | 9.75 | 9.77 | 9.77 | 9.81 | 9.6 | 35.75M |
| August 01, 2025 | 9.99 | 9.89 | 9.89 | 10 | 9.83 | 27.23M |
| July 31, 2025 | 10.21 | 9.95 | 9.95 | 10.27 | 9.86 | 44.43M |
| July 30, 2025 | 10.5 | 10.2 | 10.2 | 10.65 | 10.15 | 64.55M |
| July 29, 2025 | 10.9 | 10.71 | 10.71 | 11.25 | 10.45 | 108.28M |
| July 28, 2025 | 9.98 | 11.03 | 11.03 | 11.03 | 9.79 | 73.95M |
| July 25, 2025 | 10.46 | 10.03 | 10.03 | 10.52 | 9.96 | 57.76M |
| July 24, 2025 | 10.29 | 10.42 | 10.42 | 10.56 | 10.19 | 81.81M |
| July 23, 2025 | 10.68 | 9.98 | 9.98 | 10.69 | 9.95 | 66.89M |
| July 22, 2025 | 10.07 | 10.54 | 10.54 | 10.88 | 9.8 | 93.18M |
| July 21, 2025 | 9.6 | 9.99 | 9.99 | 10.09 | 9.33 | 63.31M |
| July 18, 2025 | 9.41 | 9.25 | 9.25 | 9.46 | 9.21 | 17.42M |
| July 17, 2025 | 9.38 | 9.4 | 9.4 | 9.53 | 9.31 | 14.07M |
| July 16, 2025 | 9.39 | 9.39 | 9.39 | 9.45 | 9.31 | 11.51M |
| July 15, 2025 | 9.54 | 9.39 | 9.39 | 9.67 | 9.31 | 17.4M |
| July 14, 2025 | 9.27 | 9.58 | 9.52 | 9.72 | 9.26 | 26.58M |
| July 11, 2025 | 9.36 | 9.31 | 9.25 | 9.48 | 9.29 | 14.7M |
| July 10, 2025 | 9.3 | 9.31 | 9.31 | 9.35 | 9.11 | 16.73M |
| July 09, 2025 | 9.43 | 9.3 | 9.3 | 9.43 | 9.26 | 14.26M |
| July 08, 2025 | 9.41 | 9.47 | 9.47 | 9.48 | 9.31 | 17.81M |
| July 07, 2025 | 9.13 | 9.38 | 9.38 | 9.44 | 9.08 | 30.92M |