9.12
+0.1(+1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.06 | 4.88M |
| October 17, 2025 | 9.24 | 9.02 | 9.02 | 9.25 | 9.02 | 7.88M |
| October 16, 2025 | 9.33 | 9.22 | 9.22 | 9.36 | 9.21 | 5.9M |
| October 15, 2025 | 9.24 | 9.35 | 9.35 | 9.35 | 9.18 | 6.8M |
| October 14, 2025 | 9.43 | 9.24 | 9.24 | 9.47 | 9.21 | 7.81M |
| October 13, 2025 | 9.26 | 9.37 | 9.37 | 9.38 | 9.01 | 8.51M |
| October 10, 2025 | 9.48 | 9.56 | 9.56 | 9.6 | 9.46 | 6.18M |
| October 09, 2025 | 9.58 | 9.52 | 9.52 | 9.59 | 9.45 | 9.09M |
| September 30, 2025 | 9.64 | 9.58 | 9.58 | 9.66 | 9.57 | 5.28M |
| September 29, 2025 | 9.62 | 9.61 | 9.61 | 9.68 | 9.52 | 5.2M |
| September 26, 2025 | 9.66 | 9.61 | 9.61 | 9.74 | 9.53 | 5.9M |
| September 25, 2025 | 9.7 | 9.69 | 9.69 | 9.8 | 9.65 | 6.55M |
| September 24, 2025 | 9.54 | 9.7 | 9.7 | 9.7 | 9.51 | 6.89M |
| September 23, 2025 | 9.91 | 9.61 | 9.61 | 9.92 | 9.51 | 10.76M |
| September 22, 2025 | 9.91 | 9.9 | 9.9 | 9.94 | 9.82 | 5.77M |
| September 19, 2025 | 9.99 | 9.92 | 9.92 | 9.99 | 9.87 | 7.89M |
| September 18, 2025 | 10.29 | 9.95 | 9.95 | 10.34 | 9.94 | 24.15M |
| September 17, 2025 | 10.27 | 10.36 | 10.36 | 10.52 | 10.16 | 27.46M |
| September 16, 2025 | 10.09 | 10.18 | 10.18 | 10.23 | 10.05 | 15.45M |
| September 15, 2025 | 9.93 | 9.99 | 9.99 | 10.05 | 9.88 | 9.63M |
| September 12, 2025 | 10.08 | 9.97 | 9.97 | 10.11 | 9.96 | 12.83M |
| September 11, 2025 | 10.06 | 10.04 | 10.04 | 10.1 | 9.91 | 12.75M |
| September 10, 2025 | 10.05 | 10.1 | 10.1 | 10.11 | 10.03 | 7.64M |
| September 09, 2025 | 10.2 | 10.06 | 10.06 | 10.2 | 10.03 | 8.76M |
| September 08, 2025 | 10.18 | 10.16 | 10.16 | 10.23 | 10.08 | 11.38M |
| September 05, 2025 | 9.92 | 10.21 | 10.21 | 10.23 | 9.74 | 18.78M |
| September 04, 2025 | 9.86 | 9.92 | 9.92 | 10.02 | 9.73 | 12.86M |
| September 03, 2025 | 10.07 | 9.85 | 9.85 | 10.11 | 9.82 | 11.92M |
| September 02, 2025 | 10.21 | 10.07 | 10.07 | 10.23 | 9.98 | 14.73M |
| September 01, 2025 | 10.13 | 10.24 | 10.24 | 10.29 | 10.13 | 13.14M |
| August 29, 2025 | 10.26 | 10.15 | 10.15 | 10.33 | 10.12 | 16.35M |
| August 28, 2025 | 10.26 | 10.29 | 10.29 | 10.42 | 9.98 | 24.39M |
| August 27, 2025 | 10.72 | 10.31 | 10.31 | 10.73 | 10.31 | 28.6M |
| August 26, 2025 | 10.83 | 10.73 | 10.73 | 10.87 | 10.7 | 22.64M |
| August 25, 2025 | 10.81 | 10.83 | 10.83 | 10.89 | 10.71 | 26.32M |
| August 22, 2025 | 10.87 | 10.79 | 10.79 | 10.9 | 10.66 | 26.43M |
| August 21, 2025 | 11.12 | 10.88 | 10.88 | 11.12 | 10.81 | 34.05M |
| August 20, 2025 | 10.56 | 11.15 | 11.15 | 11.32 | 10.53 | 61.38M |
| August 19, 2025 | 10.58 | 10.61 | 10.61 | 10.69 | 10.49 | 21.81M |
| August 18, 2025 | 10.4 | 10.61 | 10.61 | 10.7 | 10.39 | 31.01M |
| August 15, 2025 | 10.28 | 10.42 | 10.42 | 10.48 | 10.26 | 15.79M |
| August 14, 2025 | 10.32 | 10.35 | 10.35 | 10.4 | 10.13 | 20.41M |
| August 13, 2025 | 10.36 | 10.35 | 10.35 | 10.39 | 10.31 | 12.02M |
| August 12, 2025 | 10.42 | 10.33 | 10.33 | 10.42 | 10.29 | 10M |
| August 11, 2025 | 10.31 | 10.42 | 10.42 | 10.43 | 10.27 | 12.89M |
| August 08, 2025 | 10.4 | 10.3 | 10.3 | 10.42 | 10.27 | 13.61M |
| August 07, 2025 | 10.3 | 10.45 | 10.45 | 10.51 | 10.27 | 22.23M |
| August 06, 2025 | 10.29 | 10.33 | 10.33 | 10.34 | 10.23 | 10.3M |
| August 05, 2025 | 10.21 | 10.29 | 10.29 | 10.36 | 10.2 | 11.89M |
| August 04, 2025 | 10.03 | 10.2 | 10.2 | 10.2 | 9.97 | 10.81M |
| August 01, 2025 | 10.15 | 10.12 | 10.12 | 10.18 | 10.01 | 13.75M |
| July 31, 2025 | 10.29 | 10.16 | 10.16 | 10.34 | 10.15 | 12.47M |
| July 30, 2025 | 10.26 | 10.27 | 10.27 | 10.38 | 10.23 | 10.44M |
| July 29, 2025 | 10.4 | 10.31 | 10.31 | 10.4 | 10.22 | 12.13M |
| July 28, 2025 | 10.4 | 10.4 | 10.4 | 10.46 | 10.33 | 10.09M |
| July 25, 2025 | 10.39 | 10.38 | 10.38 | 10.48 | 10.32 | 15.32M |
| July 24, 2025 | 10.26 | 10.31 | 10.31 | 10.32 | 10.2 | 11.23M |
| July 23, 2025 | 10.27 | 10.26 | 10.26 | 10.36 | 10.23 | 12.01M |
| July 22, 2025 | 10.52 | 10.31 | 10.31 | 10.53 | 10.28 | 21.18M |
| July 21, 2025 | 10.47 | 10.49 | 10.49 | 10.55 | 10.44 | 15.1M |