9.67
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.73 | 9.68 | 9.68 | 9.81 | 9.64 | 30.32M |
| October 16, 2025 | 9.84 | 9.76 | 9.76 | 9.87 | 9.74 | 29.31M |
| October 15, 2025 | 9.89 | 9.84 | 9.84 | 9.9 | 9.78 | 33.37M |
| October 14, 2025 | 9.85 | 9.9 | 9.9 | 9.99 | 9.82 | 47.18M |
| October 13, 2025 | 9.85 | 9.85 | 9.85 | 9.92 | 9.76 | 39.09M |
| October 10, 2025 | 9.9 | 9.93 | 9.93 | 9.97 | 9.84 | 41.08M |
| October 09, 2025 | 9.81 | 9.91 | 9.91 | 9.92 | 9.69 | 40.99M |
| September 30, 2025 | 9.8 | 9.8 | 9.8 | 9.84 | 9.74 | 30.49M |
| September 29, 2025 | 9.7 | 9.84 | 9.84 | 9.84 | 9.57 | 52.85M |
| September 26, 2025 | 9.76 | 9.74 | 9.74 | 9.83 | 9.72 | 33.41M |
| September 25, 2025 | 9.88 | 9.78 | 9.78 | 9.89 | 9.74 | 45.52M |
| September 24, 2025 | 9.79 | 9.9 | 9.9 | 9.9 | 9.77 | 32.21M |
| September 23, 2025 | 9.9 | 9.83 | 9.83 | 9.98 | 9.71 | 45.91M |
| September 22, 2025 | 9.87 | 9.91 | 9.91 | 9.94 | 9.81 | 35.26M |
| September 19, 2025 | 10.38 | 9.93 | 9.93 | 10.38 | 9.89 | 43.32M |
| September 18, 2025 | 10.14 | 9.97 | 9.97 | 10.17 | 9.92 | 54.82M |
| September 17, 2025 | 10.25 | 10.14 | 10.14 | 10.33 | 10.11 | 38.61M |
| September 16, 2025 | 10.44 | 10.27 | 10.27 | 10.5 | 10.12 | 60.8M |
| September 15, 2025 | 10.37 | 10.52 | 10.52 | 10.58 | 10.3 | 62.57M |
| September 12, 2025 | 10.38 | 10.36 | 10.36 | 10.46 | 10.32 | 57.36M |
| September 11, 2025 | 10.21 | 10.44 | 10.44 | 10.61 | 10.16 | 103.3M |
| September 10, 2025 | 10.19 | 10.19 | 10.19 | 10.24 | 9.98 | 55.99M |
| September 09, 2025 | 10.29 | 10.24 | 10.24 | 10.33 | 10.16 | 72.13M |
| September 08, 2025 | 9.83 | 10.3 | 10.3 | 10.31 | 9.83 | 150.42M |
| September 05, 2025 | 9.71 | 9.76 | 9.76 | 9.77 | 9.57 | 35.59M |
| September 04, 2025 | 9.6 | 9.71 | 9.71 | 9.75 | 9.56 | 46.96M |
| September 03, 2025 | 9.76 | 9.6 | 9.6 | 9.82 | 9.56 | 49.4M |
| September 02, 2025 | 9.8 | 9.76 | 9.76 | 9.87 | 9.71 | 47.75M |
| September 01, 2025 | 9.89 | 9.8 | 9.8 | 9.99 | 9.75 | 72.83M |
| August 29, 2025 | 10.08 | 9.88 | 9.88 | 10.18 | 9.86 | 63.72M |
| August 28, 2025 | 10.11 | 10.07 | 10.07 | 10.16 | 9.88 | 55.31M |
| August 27, 2025 | 10.25 | 10.12 | 10.12 | 10.47 | 10.1 | 82.26M |
| August 26, 2025 | 10.07 | 10.28 | 10.28 | 10.41 | 10 | 77.68M |
| August 25, 2025 | 9.99 | 10.08 | 10.08 | 10.08 | 9.94 | 50.41M |
| August 22, 2025 | 10.08 | 9.99 | 9.99 | 10.08 | 9.88 | 38.89M |
| August 21, 2025 | 9.92 | 9.96 | 9.96 | 10.07 | 9.88 | 58.97M |
| August 20, 2025 | 9.83 | 9.86 | 9.86 | 9.88 | 9.77 | 33.03M |
| August 19, 2025 | 9.74 | 9.83 | 9.83 | 9.9 | 9.71 | 44.6M |
| August 18, 2025 | 9.67 | 9.74 | 9.74 | 9.78 | 9.66 | 31.66M |
| August 15, 2025 | 9.59 | 9.66 | 9.66 | 9.67 | 9.57 | 22.32M |
| August 14, 2025 | 9.73 | 9.61 | 9.61 | 9.78 | 9.6 | 30.49M |
| August 13, 2025 | 9.73 | 9.73 | 9.73 | 9.74 | 9.67 | 26.35M |
| August 12, 2025 | 9.76 | 9.72 | 9.72 | 9.81 | 9.7 | 21.26M |
| August 11, 2025 | 9.78 | 9.76 | 9.76 | 9.8 | 9.69 | 21.84M |
| August 08, 2025 | 9.73 | 9.77 | 9.77 | 9.79 | 9.72 | 21.83M |
| August 07, 2025 | 9.74 | 9.72 | 9.72 | 9.76 | 9.65 | 18.4M |
| August 06, 2025 | 9.69 | 9.74 | 9.74 | 9.75 | 9.63 | 20.52M |
| August 05, 2025 | 9.61 | 9.68 | 9.68 | 9.69 | 9.61 | 20.34M |
| August 04, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.53 | 21.43M |
| August 01, 2025 | 9.63 | 9.61 | 9.61 | 9.69 | 9.58 | 22.92M |
| July 31, 2025 | 9.87 | 9.62 | 9.62 | 9.88 | 9.6 | 44.5M |
| July 30, 2025 | 9.84 | 9.87 | 9.87 | 9.95 | 9.79 | 30.46M |
| July 29, 2025 | 9.95 | 9.86 | 9.86 | 9.97 | 9.78 | 32.58M |
| July 28, 2025 | 10 | 9.96 | 9.96 | 10.02 | 9.92 | 28.41M |
| July 25, 2025 | 10.14 | 10.02 | 10.02 | 10.17 | 10.01 | 31.85M |
| July 24, 2025 | 10.06 | 10.15 | 10.13 | 10.15 | 9.99 | 47.62M |
| July 23, 2025 | 10.34 | 10.15 | 10.13 | 10.41 | 10.1 | 78.88M |
| July 22, 2025 | 9.87 | 10.16 | 10.14 | 10.2 | 9.83 | 65.05M |
| July 21, 2025 | 9.74 | 9.88 | 9.86 | 9.9 | 9.72 | 36.48M |
| July 18, 2025 | 9.7 | 9.73 | 9.71 | 9.75 | 9.67 | 21.45M |