9.20
+0.05(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.21 | 9.2 | 9.2 | 9.29 | 9.18 | 12.05M |
| September 25, 2025 | 9.27 | 9.15 | 9.15 | 9.29 | 9.08 | 12.56M |
| September 24, 2025 | 9.25 | 9.27 | 9.27 | 9.31 | 9.18 | 11.54M |
| September 23, 2025 | 9.31 | 9.29 | 9.29 | 9.35 | 9.12 | 12.44M |
| September 22, 2025 | 9.51 | 9.33 | 9.33 | 9.51 | 9.28 | 11.99M |
| September 19, 2025 | 10.25 | 9.48 | 9.48 | 10.25 | 9.43 | 12.99M |
| September 18, 2025 | 9.9 | 9.6 | 9.6 | 9.94 | 9.48 | 24.4M |
| September 17, 2025 | 9.96 | 9.9 | 9.9 | 10 | 9.86 | 14.36M |
| September 16, 2025 | 10.14 | 9.96 | 9.96 | 10.15 | 9.83 | 16.78M |
| September 15, 2025 | 10.11 | 10.12 | 10.12 | 10.18 | 10.03 | 17.26M |
| September 12, 2025 | 10.25 | 10.11 | 10.11 | 10.37 | 10.1 | 24.28M |
| September 11, 2025 | 10.21 | 10.3 | 10.3 | 10.36 | 10.11 | 22.07M |
| September 10, 2025 | 10 | 10.24 | 10.24 | 10.28 | 9.94 | 26.27M |
| September 09, 2025 | 10.07 | 10.03 | 10.03 | 10.16 | 9.98 | 16.49M |
| September 08, 2025 | 9.93 | 10.1 | 10.1 | 10.15 | 9.91 | 26.7M |
| September 05, 2025 | 9.65 | 9.9 | 9.9 | 9.9 | 9.56 | 21.63M |
| September 04, 2025 | 9.63 | 9.64 | 9.64 | 9.76 | 9.5 | 16.43M |
| September 03, 2025 | 9.82 | 9.68 | 9.68 | 9.89 | 9.64 | 16.82M |
| September 02, 2025 | 9.77 | 9.8 | 9.8 | 9.85 | 9.7 | 21.17M |
| September 01, 2025 | 9.59 | 9.76 | 9.76 | 9.78 | 9.51 | 18.57M |
| August 29, 2025 | 9.58 | 9.58 | 9.58 | 9.68 | 9.48 | 15.64M |
| August 28, 2025 | 9.63 | 9.58 | 9.58 | 9.67 | 9.33 | 21.45M |
| August 27, 2025 | 9.79 | 9.62 | 9.62 | 9.91 | 9.6 | 27.43M |
| August 26, 2025 | 9.59 | 9.77 | 9.77 | 9.81 | 9.59 | 31.33M |
| August 25, 2025 | 9.61 | 9.58 | 9.58 | 9.65 | 9.55 | 22.38M |
| August 22, 2025 | 9.66 | 9.58 | 9.58 | 9.67 | 9.47 | 19.4M |
| August 21, 2025 | 9.58 | 9.6 | 9.6 | 9.67 | 9.54 | 16.67M |
| August 20, 2025 | 9.47 | 9.58 | 9.58 | 9.58 | 9.37 | 16.34M |
| August 19, 2025 | 9.49 | 9.48 | 9.48 | 9.63 | 9.46 | 17.44M |
| August 18, 2025 | 9.28 | 9.45 | 9.45 | 9.45 | 9.27 | 16.35M |
| August 15, 2025 | 9.19 | 9.29 | 9.29 | 9.31 | 9.18 | 11.12M |
| August 14, 2025 | 9.44 | 9.18 | 9.18 | 9.46 | 9.17 | 15.82M |
| August 13, 2025 | 9.43 | 9.43 | 9.43 | 9.44 | 9.37 | 11.05M |
| August 12, 2025 | 9.47 | 9.43 | 9.43 | 9.51 | 9.38 | 13.55M |
| August 11, 2025 | 9.52 | 9.49 | 9.49 | 9.52 | 9.33 | 17.4M |
| August 08, 2025 | 9.4 | 9.54 | 9.54 | 9.62 | 9.38 | 22.95M |
| August 07, 2025 | 9.37 | 9.39 | 9.39 | 9.41 | 9.31 | 10.58M |
| August 06, 2025 | 9.42 | 9.4 | 9.4 | 9.45 | 9.33 | 14.26M |
| August 05, 2025 | 9.19 | 9.44 | 9.44 | 9.69 | 9.19 | 33.43M |
| August 04, 2025 | 9.11 | 9.2 | 9.2 | 9.2 | 9.04 | 9.42M |
| August 01, 2025 | 9.1 | 9.11 | 9.11 | 9.15 | 9.08 | 7.65M |
| July 31, 2025 | 9.26 | 9.1 | 9.1 | 9.26 | 9.08 | 13.47M |
| July 30, 2025 | 9.21 | 9.23 | 9.23 | 9.3 | 9.16 | 13.94M |
| July 29, 2025 | 9.26 | 9.22 | 9.22 | 9.3 | 9.15 | 11.25M |
| July 28, 2025 | 9.36 | 9.28 | 9.28 | 9.38 | 9.25 | 11.41M |
| July 25, 2025 | 9.3 | 9.33 | 9.33 | 9.41 | 9.29 | 12.23M |
| July 24, 2025 | 9.28 | 9.33 | 9.33 | 9.33 | 9.22 | 14.03M |
| July 23, 2025 | 9.5 | 9.3 | 9.3 | 9.52 | 9.29 | 19.41M |
| July 22, 2025 | 9.56 | 9.5 | 9.5 | 9.58 | 9.4 | 19.57M |
| July 21, 2025 | 9.52 | 9.57 | 9.57 | 9.59 | 9.51 | 16.63M |
| July 18, 2025 | 9.55 | 9.57 | 9.57 | 9.58 | 9.46 | 18.78M |
| July 17, 2025 | 9.69 | 9.59 | 9.59 | 9.75 | 9.55 | 18.59M |
| July 16, 2025 | 9.59 | 9.72 | 9.72 | 9.75 | 9.51 | 30.11M |
| July 15, 2025 | 10.06 | 9.58 | 9.58 | 10.14 | 9.53 | 43.8M |
| July 14, 2025 | 9.62 | 9.93 | 9.93 | 10.36 | 9.61 | 55.43M |
| July 11, 2025 | 9.55 | 9.52 | 9.52 | 9.58 | 9.37 | 26.07M |
| July 10, 2025 | 9.64 | 9.53 | 9.53 | 9.76 | 9.49 | 28.82M |
| July 09, 2025 | 9.63 | 9.66 | 9.66 | 9.87 | 9.56 | 39.64M |
| July 08, 2025 | 9.97 | 9.64 | 9.64 | 9.98 | 9.5 | 54.37M |
| July 07, 2025 | 9.61 | 9.95 | 9.95 | 10.06 | 9.33 | 70.17M |