9.56
-0.06(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.6 | 9.56 | 9.56 | 9.78 | 9.53 | 9.49M |
| September 11, 2025 | 9.55 | 9.62 | 9.62 | 9.62 | 9.45 | 8.09M |
| September 10, 2025 | 9.48 | 9.6 | 9.6 | 9.62 | 9.43 | 9.77M |
| September 09, 2025 | 9.6 | 9.52 | 9.52 | 9.74 | 9.5 | 14.25M |
| September 08, 2025 | 9.4 | 9.78 | 9.78 | 10.15 | 9.38 | 24.56M |
| September 05, 2025 | 9.4 | 9.47 | 9.47 | 9.49 | 9.15 | 12.48M |
| September 04, 2025 | 9.48 | 9.43 | 9.43 | 9.6 | 9.23 | 13.54M |
| September 03, 2025 | 9.91 | 9.51 | 9.51 | 9.93 | 9.48 | 18.95M |
| September 02, 2025 | 9.86 | 10.03 | 10.03 | 10.2 | 9.85 | 30.02M |
| September 01, 2025 | 9.63 | 9.68 | 9.68 | 9.71 | 9.54 | 8.35M |
| August 29, 2025 | 9.64 | 9.64 | 9.64 | 9.83 | 9.63 | 10.91M |
| August 28, 2025 | 9.7 | 9.7 | 9.7 | 9.82 | 9.4 | 16.04M |
| August 27, 2025 | 10.04 | 9.73 | 9.73 | 10.04 | 9.73 | 20.62M |
| August 26, 2025 | 10.1 | 10.03 | 10.03 | 10.1 | 9.99 | 13.71M |
| August 25, 2025 | 10.1 | 10.1 | 10.1 | 10.19 | 9.98 | 19.94M |
| August 22, 2025 | 10.2 | 10.11 | 10.11 | 10.33 | 10.05 | 22.98M |
| August 21, 2025 | 10.02 | 10.26 | 10.26 | 10.39 | 10 | 41.32M |
| August 20, 2025 | 9.97 | 10.04 | 10.04 | 10.04 | 9.91 | 15.53M |
| August 19, 2025 | 10.02 | 10.04 | 10.04 | 10.05 | 9.95 | 18.32M |
| August 18, 2025 | 10.01 | 10.06 | 10.06 | 10.12 | 10.01 | 23.81M |
| August 15, 2025 | 10.07 | 10.09 | 10.09 | 10.12 | 9.91 | 26.19M |
| August 14, 2025 | 10.36 | 10.05 | 10.05 | 10.5 | 10.01 | 37.67M |
| August 13, 2025 | 10.68 | 10.42 | 10.42 | 10.69 | 10.3 | 59.62M |
| August 12, 2025 | 9.79 | 10.69 | 10.69 | 10.69 | 9.78 | 55.06M |
| August 11, 2025 | 9.63 | 9.72 | 9.72 | 9.74 | 9.63 | 10.6M |
| August 08, 2025 | 9.6 | 9.63 | 9.63 | 9.64 | 9.53 | 6.89M |
| August 07, 2025 | 9.59 | 9.63 | 9.63 | 9.65 | 9.52 | 9.14M |
| August 06, 2025 | 9.55 | 9.59 | 9.59 | 9.59 | 9.47 | 8.33M |
| August 05, 2025 | 9.49 | 9.55 | 9.55 | 9.58 | 9.44 | 6.69M |
| August 04, 2025 | 9.44 | 9.49 | 9.49 | 9.51 | 9.32 | 8.14M |
| August 01, 2025 | 9.42 | 9.49 | 9.49 | 9.62 | 9.41 | 8.71M |
| July 31, 2025 | 9.77 | 9.49 | 9.49 | 9.77 | 9.46 | 16.96M |
| July 30, 2025 | 9.8 | 9.82 | 9.82 | 9.95 | 9.76 | 17.05M |
| July 29, 2025 | 9.77 | 9.77 | 9.77 | 9.82 | 9.56 | 12.04M |
| July 28, 2025 | 9.87 | 9.79 | 9.79 | 9.87 | 9.74 | 10.66M |
| July 25, 2025 | 10.03 | 9.87 | 9.87 | 10.07 | 9.85 | 13.55M |
| July 24, 2025 | 9.82 | 10.01 | 10.01 | 10.1 | 9.77 | 21.78M |
| July 23, 2025 | 9.92 | 9.84 | 9.84 | 10.02 | 9.82 | 16.68M |
| July 22, 2025 | 10.06 | 9.94 | 9.94 | 10.1 | 9.85 | 18.31M |
| July 21, 2025 | 10.07 | 10.07 | 10.07 | 10.18 | 10 | 10.43M |
| July 18, 2025 | 10.18 | 10.15 | 10.05 | 10.21 | 10.12 | 9.29M |
| July 17, 2025 | 10.15 | 10.22 | 10.12 | 10.28 | 10.08 | 14.73M |
| July 16, 2025 | 10.28 | 10.17 | 10.07 | 10.44 | 10.15 | 20.31M |
| July 15, 2025 | 10.31 | 10.45 | 10.35 | 10.56 | 10.05 | 36.79M |
| July 14, 2025 | 10.24 | 10.26 | 10.16 | 10.33 | 10.21 | 10.61M |
| July 11, 2025 | 10.36 | 10.28 | 10.18 | 10.36 | 10.11 | 18.29M |
| July 10, 2025 | 10.32 | 10.33 | 10.23 | 10.44 | 10.26 | 13.5M |
| July 09, 2025 | 10.44 | 10.4 | 10.4 | 10.54 | 10.32 | 22.35M |
| July 08, 2025 | 10.61 | 10.56 | 10.56 | 10.82 | 10.43 | 28.22M |
| July 07, 2025 | 10.38 | 10.44 | 10.44 | 10.48 | 10.29 | 17.05M |
| July 04, 2025 | 10.6 | 10.45 | 10.45 | 10.65 | 10.41 | 21.79M |
| July 03, 2025 | 10.76 | 10.62 | 10.62 | 10.78 | 10.53 | 28.4M |
| July 02, 2025 | 11.1 | 10.86 | 10.86 | 11.2 | 10.75 | 45.91M |
| July 01, 2025 | 10.82 | 10.95 | 10.95 | 11.11 | 10.68 | 38.95M |
| June 30, 2025 | 10.5 | 10.86 | 10.86 | 10.88 | 10.48 | 32.98M |
| June 27, 2025 | 10.5 | 10.52 | 10.52 | 10.6 | 10.33 | 33.92M |
| June 26, 2025 | 10.79 | 10.71 | 10.71 | 11.08 | 10.53 | 52.91M |
| June 25, 2025 | 11.25 | 10.79 | 10.79 | 11.47 | 10.77 | 60M |
| June 24, 2025 | 11.31 | 11.5 | 11.5 | 12.25 | 11.31 | 90.94M |
| June 23, 2025 | 11.41 | 11.7 | 11.7 | 11.7 | 11.41 | 46.58M |