9.95
+0.37(+3.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.53 | 9.95 | 9.95 | 10.16 | 9.51 | 122.77M |
| September 25, 2025 | 9.63 | 9.58 | 9.58 | 9.64 | 9.48 | 47.19M |
| September 24, 2025 | 9.35 | 9.62 | 9.62 | 9.79 | 9.32 | 84.5M |
| September 23, 2025 | 9.23 | 9.39 | 9.39 | 9.46 | 9.23 | 51.15M |
| September 22, 2025 | 9.23 | 9.5 | 9.5 | 9.58 | 9.23 | 57.2M |
| September 19, 2025 | 9.43 | 9.54 | 9.54 | 9.58 | 9.15 | 94.07M |
| September 18, 2025 | 9.58 | 9.23 | 9.23 | 9.6 | 9.17 | 86.85M |
| September 17, 2025 | 9.65 | 9.62 | 9.62 | 9.69 | 9.52 | 43.54M |
| September 16, 2025 | 9.63 | 9.67 | 9.67 | 9.74 | 9.5 | 69.32M |
| September 15, 2025 | 9.4 | 9.7 | 9.7 | 9.73 | 9.32 | 98.65M |
| September 12, 2025 | 9.43 | 9.46 | 9.46 | 9.61 | 9.41 | 70.2M |
| September 11, 2025 | 9.48 | 9.45 | 9.45 | 9.51 | 9.38 | 55.44M |
| September 10, 2025 | 9.51 | 9.53 | 9.53 | 9.57 | 9.45 | 54.88M |
| September 09, 2025 | 9.32 | 9.57 | 9.57 | 9.62 | 9.28 | 104.66M |
| September 08, 2025 | 9.24 | 9.31 | 9.31 | 9.45 | 9.2 | 102.06M |
| September 05, 2025 | 9.05 | 9.09 | 9.09 | 9.09 | 8.96 | 46.91M |
| September 04, 2025 | 9.15 | 9.04 | 9.04 | 9.15 | 8.95 | 52.53M |
| September 03, 2025 | 9.24 | 9.03 | 9.03 | 9.27 | 9.02 | 48.84M |
| September 02, 2025 | 9.34 | 9.24 | 9.24 | 9.41 | 9.12 | 61.19M |
| September 01, 2025 | 9.3 | 9.35 | 9.35 | 9.45 | 9.12 | 111.76M |
| August 29, 2025 | 9.15 | 9.15 | 9.15 | 9.24 | 9.1 | 62.88M |
| August 28, 2025 | 9.08 | 9.06 | 9.06 | 9.11 | 8.89 | 55.58M |
| August 27, 2025 | 9.31 | 9.02 | 9.02 | 9.34 | 9.02 | 70.23M |
| August 26, 2025 | 9.34 | 9.34 | 9.34 | 9.39 | 9.28 | 57.5M |
| August 25, 2025 | 9.2 | 9.41 | 9.41 | 9.7 | 9.19 | 186.12M |
| August 22, 2025 | 9.18 | 9.17 | 9.17 | 9.21 | 9.1 | 45.23M |
| August 21, 2025 | 9.21 | 9.18 | 9.18 | 9.27 | 9.16 | 42.94M |
| August 20, 2025 | 9.13 | 9.24 | 9.24 | 9.25 | 9.08 | 60.84M |
| August 19, 2025 | 9.1 | 9.18 | 9.18 | 9.23 | 9.09 | 77.2M |
| August 18, 2025 | 9.16 | 9.05 | 9.05 | 9.2 | 9.03 | 74.84M |
| August 15, 2025 | 8.9 | 9.17 | 9.17 | 9.19 | 8.89 | 94.52M |
| August 14, 2025 | 8.85 | 8.9 | 8.9 | 9.09 | 8.84 | 73.14M |
| August 13, 2025 | 8.89 | 8.84 | 8.84 | 8.91 | 8.82 | 34.7M |
| August 12, 2025 | 8.9 | 8.87 | 8.87 | 8.94 | 8.83 | 35.89M |
| August 11, 2025 | 8.94 | 8.89 | 8.89 | 9 | 8.88 | 40.41M |
| August 08, 2025 | 8.86 | 8.87 | 8.87 | 8.89 | 8.82 | 30.16M |
| August 07, 2025 | 8.75 | 8.87 | 8.87 | 8.9 | 8.72 | 51.64M |
| August 06, 2025 | 8.75 | 8.78 | 8.78 | 8.8 | 8.72 | 31.1M |
| August 05, 2025 | 8.69 | 8.78 | 8.78 | 8.8 | 8.68 | 53.76M |
| August 04, 2025 | 8.66 | 8.69 | 8.69 | 8.7 | 8.62 | 39.97M |
| August 01, 2025 | 8.7 | 8.66 | 8.66 | 8.73 | 8.65 | 51.75M |
| July 31, 2025 | 9.18 | 8.7 | 8.7 | 9.22 | 8.67 | 154.28M |
| July 30, 2025 | 9.33 | 9.22 | 9.22 | 9.49 | 9.19 | 86.1M |
| July 29, 2025 | 9.35 | 9.35 | 9.35 | 9.43 | 9.27 | 47.22M |
| July 28, 2025 | 9.33 | 9.39 | 9.39 | 9.43 | 9.16 | 78.53M |
| July 25, 2025 | 9.15 | 9.38 | 9.38 | 9.4 | 9.13 | 117.69M |
| July 24, 2025 | 8.93 | 9.17 | 9.17 | 9.26 | 8.91 | 102.02M |
| July 23, 2025 | 8.99 | 8.96 | 8.96 | 9.14 | 8.93 | 67.4M |
| July 22, 2025 | 8.85 | 9 | 9 | 9.01 | 8.76 | 74.88M |
| July 21, 2025 | 8.81 | 8.84 | 8.84 | 8.86 | 8.77 | 42.77M |
| July 18, 2025 | 8.71 | 8.81 | 8.81 | 8.86 | 8.7 | 52.74M |
| July 17, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.68 | 47.15M |
| July 16, 2025 | 8.93 | 8.86 | 8.67 | 8.97 | 8.82 | 61.51M |
| July 15, 2025 | 9.04 | 8.93 | 8.73 | 9.06 | 8.86 | 72.46M |
| July 14, 2025 | 9.17 | 9.03 | 8.83 | 9.2 | 9.02 | 50.97M |
| July 11, 2025 | 9.25 | 9.17 | 9.17 | 9.29 | 9.15 | 61.48M |
| July 10, 2025 | 8.99 | 9.25 | 9.25 | 9.3 | 8.96 | 110.74M |
| July 09, 2025 | 8.97 | 8.98 | 8.98 | 9.06 | 8.94 | 55.65M |
| July 08, 2025 | 8.94 | 8.97 | 8.97 | 9.02 | 8.9 | 73.89M |
| July 07, 2025 | 8.71 | 8.96 | 8.96 | 9 | 8.69 | 128.55M |