9.13
-0.06(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.19 | 9.13 | 9.13 | 9.2 | 9.07 | 44.69M |
| September 29, 2025 | 8.82 | 9.19 | 9.19 | 9.33 | 8.81 | 82.94M |
| September 26, 2025 | 8.84 | 8.84 | 8.84 | 8.97 | 8.83 | 30.02M |
| September 25, 2025 | 8.85 | 8.86 | 8.86 | 8.92 | 8.82 | 32.34M |
| September 24, 2025 | 8.74 | 8.87 | 8.87 | 8.9 | 8.74 | 32.92M |
| September 23, 2025 | 8.87 | 8.79 | 8.79 | 8.87 | 8.63 | 42.07M |
| September 22, 2025 | 8.89 | 8.91 | 8.91 | 8.92 | 8.8 | 29.2M |
| September 19, 2025 | 8.87 | 8.86 | 8.86 | 8.93 | 8.8 | 37.53M |
| September 18, 2025 | 9.15 | 8.88 | 8.88 | 9.16 | 8.8 | 65.32M |
| September 17, 2025 | 9.07 | 9.17 | 9.17 | 9.22 | 9.03 | 45.93M |
| September 16, 2025 | 9.03 | 9.06 | 9.06 | 9.13 | 8.96 | 36.03M |
| September 15, 2025 | 9.07 | 9.03 | 9.03 | 9.09 | 9.02 | 31.94M |
| September 12, 2025 | 9.19 | 9.07 | 9.07 | 9.2 | 9.04 | 41.39M |
| September 11, 2025 | 8.88 | 9.19 | 9.19 | 9.22 | 8.85 | 60.12M |
| September 10, 2025 | 8.81 | 8.91 | 8.91 | 8.97 | 8.81 | 30.19M |
| September 09, 2025 | 9 | 8.94 | 8.94 | 9.04 | 8.89 | 46.69M |
| September 08, 2025 | 8.87 | 9.05 | 9.05 | 9.21 | 8.84 | 66.65M |
| September 05, 2025 | 8.81 | 8.9 | 8.9 | 8.92 | 8.76 | 39.55M |
| September 04, 2025 | 8.81 | 8.8 | 8.8 | 8.9 | 8.7 | 53.86M |
| September 03, 2025 | 9.05 | 8.8 | 8.8 | 9.07 | 8.77 | 67.27M |
| September 02, 2025 | 9.13 | 9.02 | 9.02 | 9.16 | 8.96 | 62.68M |
| September 01, 2025 | 9.26 | 9.14 | 9.14 | 9.28 | 9.07 | 56.18M |
| August 29, 2025 | 9.3 | 9.24 | 9.24 | 9.35 | 9.18 | 64.04M |
| August 28, 2025 | 9.12 | 9.29 | 9.29 | 9.29 | 8.99 | 70.33M |
| August 27, 2025 | 9.43 | 9.14 | 9.14 | 9.51 | 9.13 | 94.7M |
| August 26, 2025 | 9.39 | 9.43 | 9.43 | 9.54 | 9.39 | 68.55M |
| August 25, 2025 | 9.34 | 9.43 | 9.43 | 9.58 | 9.28 | 101.82M |
| August 22, 2025 | 9 | 9.25 | 9.25 | 9.25 | 8.99 | 79.13M |
| August 21, 2025 | 9.22 | 9.04 | 9.04 | 9.23 | 9 | 56.27M |
| August 20, 2025 | 8.98 | 9.17 | 9.17 | 9.17 | 8.91 | 63.74M |
| August 19, 2025 | 9.11 | 9.01 | 9.01 | 9.14 | 8.98 | 57.67M |
| August 18, 2025 | 9.17 | 9.1 | 9.1 | 9.23 | 9.02 | 95.2M |
| August 15, 2025 | 8.78 | 9.07 | 9.07 | 9.14 | 8.74 | 110.29M |
| August 14, 2025 | 8.88 | 8.79 | 8.79 | 9 | 8.75 | 76.41M |
| August 13, 2025 | 8.72 | 8.86 | 8.86 | 8.94 | 8.64 | 79.45M |
| August 12, 2025 | 8.65 | 8.67 | 8.67 | 8.69 | 8.61 | 29.69M |
| August 11, 2025 | 8.59 | 8.62 | 8.62 | 8.67 | 8.57 | 36.87M |
| August 08, 2025 | 8.6 | 8.59 | 8.59 | 8.64 | 8.53 | 28.68M |
| August 07, 2025 | 8.65 | 8.61 | 8.61 | 8.7 | 8.56 | 35.26M |
| August 06, 2025 | 8.6 | 8.63 | 8.63 | 8.65 | 8.58 | 32.75M |
| August 05, 2025 | 8.53 | 8.62 | 8.62 | 8.63 | 8.52 | 42.73M |
| August 04, 2025 | 8.48 | 8.5 | 8.5 | 8.55 | 8.44 | 36.7M |
| August 01, 2025 | 8.49 | 8.51 | 8.51 | 8.6 | 8.47 | 44.43M |
| July 31, 2025 | 8.64 | 8.5 | 8.5 | 8.7 | 8.45 | 62.36M |
| July 30, 2025 | 8.71 | 8.67 | 8.67 | 8.79 | 8.57 | 50.36M |
| July 29, 2025 | 8.74 | 8.74 | 8.74 | 8.76 | 8.6 | 51.59M |
| July 28, 2025 | 8.71 | 8.78 | 8.78 | 8.9 | 8.64 | 62.66M |
| July 25, 2025 | 8.76 | 8.72 | 8.72 | 8.85 | 8.7 | 74.92M |
| July 24, 2025 | 8.41 | 8.73 | 8.73 | 8.74 | 8.39 | 90.68M |
| July 23, 2025 | 8.4 | 8.43 | 8.43 | 8.58 | 8.39 | 81.45M |
| July 22, 2025 | 8.38 | 8.39 | 8.39 | 8.4 | 8.28 | 49.01M |
| July 21, 2025 | 8.27 | 8.37 | 8.37 | 8.38 | 8.26 | 46.92M |
| July 18, 2025 | 8.26 | 8.27 | 8.27 | 8.29 | 8.23 | 31.29M |
| July 17, 2025 | 8.18 | 8.24 | 8.24 | 8.25 | 8.16 | 32.46M |
| July 16, 2025 | 8.2 | 8.18 | 8.18 | 8.23 | 8.13 | 34.64M |
| July 15, 2025 | 8.21 | 8.2 | 8.2 | 8.3 | 8.16 | 47.78M |
| July 14, 2025 | 8.26 | 8.17 | 8.17 | 8.28 | 8.16 | 46.67M |
| July 11, 2025 | 8.12 | 8.23 | 8.23 | 8.38 | 8.07 | 87.31M |
| July 10, 2025 | 7.95 | 8.08 | 8.08 | 8.1 | 7.95 | 42.95M |
| July 09, 2025 | 7.98 | 7.95 | 7.95 | 8.02 | 7.93 | 35.39M |