9.19
+0.02(+0.22%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 9.18 | 9.19 | 9.19 | 9.21 | 9.08 | 5.79M |
September 26, 2025 | 9.15 | 9.17 | 9.17 | 9.22 | 9.15 | 4.48M |
September 25, 2025 | 9.27 | 9.15 | 9.15 | 9.27 | 9.12 | 7.74M |
September 24, 2025 | 9.19 | 9.27 | 9.27 | 9.28 | 9.18 | 3.9M |
September 23, 2025 | 9.34 | 9.21 | 9.21 | 9.36 | 9.1 | 9.66M |
September 22, 2025 | 9.39 | 9.35 | 9.35 | 9.41 | 9.33 | 5.01M |
September 19, 2025 | 9.44 | 9.38 | 9.38 | 9.47 | 9.35 | 8.29M |
September 18, 2025 | 9.61 | 9.44 | 9.44 | 9.62 | 9.42 | 12.83M |
September 17, 2025 | 9.66 | 9.61 | 9.61 | 9.66 | 9.59 | 7.49M |
September 16, 2025 | 9.65 | 9.65 | 9.65 | 9.67 | 9.6 | 6.49M |
September 15, 2025 | 9.64 | 9.68 | 9.68 | 9.7 | 9.61 | 8.2M |
September 12, 2025 | 9.65 | 9.62 | 9.62 | 9.7 | 9.59 | 14.28M |
September 11, 2025 | 9.59 | 9.67 | 9.67 | 9.67 | 9.59 | 8.49M |
September 10, 2025 | 9.6 | 9.61 | 9.61 | 9.63 | 9.55 | 6.72M |
September 09, 2025 | 9.68 | 9.61 | 9.61 | 9.68 | 9.59 | 7.48M |
September 08, 2025 | 9.65 | 9.68 | 9.68 | 9.76 | 9.61 | 14.64M |
September 05, 2025 | 9.64 | 9.64 | 9.64 | 9.66 | 9.55 | 7.27M |
September 04, 2025 | 9.59 | 9.64 | 9.64 | 9.69 | 9.56 | 8.52M |
September 03, 2025 | 9.77 | 9.59 | 9.59 | 9.81 | 9.55 | 12.12M |
September 02, 2025 | 9.78 | 9.77 | 9.77 | 9.82 | 9.73 | 11.26M |
September 01, 2025 | 9.81 | 9.78 | 9.78 | 9.85 | 9.72 | 12.79M |
August 29, 2025 | 9.9 | 9.82 | 9.82 | 10.02 | 9.81 | 19.74M |
August 28, 2025 | 9.99 | 9.88 | 9.88 | 10.01 | 9.71 | 24.31M |
August 27, 2025 | 10.13 | 10.01 | 10.01 | 10.17 | 9.98 | 17.26M |
August 26, 2025 | 10.07 | 10.15 | 10.15 | 10.19 | 10.03 | 21.01M |
August 25, 2025 | 10.04 | 10.06 | 10.06 | 10.12 | 10.02 | 22.68M |
August 22, 2025 | 10.02 | 10.04 | 10.04 | 10.06 | 9.95 | 11.07M |
August 21, 2025 | 9.99 | 10.05 | 10.05 | 10.09 | 9.97 | 14.39M |
August 20, 2025 | 9.91 | 10.01 | 10.01 | 10.04 | 9.87 | 11.64M |
August 19, 2025 | 9.98 | 9.93 | 9.93 | 9.98 | 9.93 | 7.78M |
August 18, 2025 | 9.94 | 9.96 | 9.96 | 9.98 | 9.91 | 9.9M |
August 15, 2025 | 9.85 | 9.91 | 9.91 | 9.94 | 9.84 | 8.32M |
August 14, 2025 | 9.98 | 9.85 | 9.85 | 10.02 | 9.85 | 11.84M |
August 13, 2025 | 10.04 | 9.99 | 9.99 | 10.06 | 9.96 | 9.3M |
August 12, 2025 | 10.06 | 10.01 | 10.01 | 10.1 | 9.99 | 9.45M |
August 11, 2025 | 10.11 | 10.08 | 10.08 | 10.11 | 10.02 | 9.51M |
August 08, 2025 | 10.06 | 10.1 | 10.1 | 10.13 | 10.06 | 9.06M |
August 07, 2025 | 10 | 10.1 | 10.1 | 10.15 | 9.97 | 14.08M |
August 06, 2025 | 10.04 | 10.01 | 10.01 | 10.04 | 9.97 | 7.83M |
August 05, 2025 | 10 | 10.03 | 10.03 | 10.1 | 9.97 | 8.2M |
August 04, 2025 | 9.93 | 10 | 10 | 10.01 | 9.88 | 7.39M |
August 01, 2025 | 9.96 | 9.97 | 9.97 | 10.01 | 9.91 | 8.68M |
July 31, 2025 | 10.11 | 9.96 | 9.96 | 10.13 | 9.94 | 15.52M |
July 30, 2025 | 9.96 | 10.15 | 10.15 | 10.23 | 9.92 | 28.4M |
July 29, 2025 | 10.03 | 9.96 | 9.96 | 10.04 | 9.89 | 8.87M |
July 28, 2025 | 10.07 | 10.03 | 10.03 | 10.1 | 9.98 | 9.32M |
July 25, 2025 | 10.12 | 10.03 | 10.03 | 10.14 | 10.01 | 10.9M |
July 24, 2025 | 9.92 | 10.09 | 10.09 | 10.15 | 9.9 | 19.67M |
July 23, 2025 | 10 | 9.9 | 9.9 | 10.08 | 9.89 | 12.79M |
July 22, 2025 | 9.93 | 9.98 | 9.98 | 9.98 | 9.85 | 9.97M |
July 21, 2025 | 9.84 | 9.93 | 9.93 | 9.96 | 9.84 | 11.44M |
July 18, 2025 | 9.85 | 9.87 | 9.87 | 9.9 | 9.83 | 5.79M |
July 17, 2025 | 9.82 | 9.84 | 9.84 | 9.87 | 9.79 | 5.89M |
July 16, 2025 | 9.75 | 9.84 | 9.84 | 9.89 | 9.74 | 6.5M |
July 15, 2025 | 9.9 | 9.75 | 9.75 | 9.9 | 9.71 | 10.9M |
July 14, 2025 | 9.9 | 9.9 | 9.9 | 9.94 | 9.86 | 6.89M |
July 11, 2025 | 9.91 | 9.92 | 9.92 | 10 | 9.9 | 9.83M |
July 10, 2025 | 9.94 | 9.91 | 9.91 | 9.94 | 9.83 | 7.96M |
July 09, 2025 | 9.97 | 9.91 | 9.91 | 9.99 | 9.9 | 7.94M |
July 08, 2025 | 9.93 | 9.96 | 9.96 | 9.97 | 9.88 | 8.26M |