9.11
-0.3(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.26 | 9.11 | 9.11 | 9.45 | 9.08 | 328.64M |
| September 25, 2025 | 8.7 | 9.41 | 9.41 | 9.41 | 8.61 | 349.19M |
| September 24, 2025 | 7.73 | 8.55 | 8.55 | 8.55 | 7.71 | 191.99M |
| September 23, 2025 | 7.88 | 7.77 | 7.77 | 7.91 | 7.65 | 89.77M |
| September 22, 2025 | 8.09 | 7.92 | 7.92 | 8.1 | 7.85 | 92.57M |
| September 19, 2025 | 8.18 | 8.08 | 8.08 | 8.21 | 8.08 | 84.61M |
| September 18, 2025 | 8.49 | 8.19 | 8.19 | 8.49 | 8.08 | 143.94M |
| September 17, 2025 | 8.41 | 8.51 | 8.51 | 8.6 | 8.34 | 74.42M |
| September 16, 2025 | 8.61 | 8.44 | 8.44 | 8.73 | 8.32 | 97.06M |
| September 15, 2025 | 8.46 | 8.5 | 8.5 | 8.7 | 8.46 | 87.38M |
| September 12, 2025 | 8.49 | 8.45 | 8.45 | 8.57 | 8.42 | 74.49M |
| September 11, 2025 | 8.41 | 8.51 | 8.51 | 8.53 | 8.35 | 77.55M |
| September 10, 2025 | 8.65 | 8.45 | 8.45 | 8.7 | 8.37 | 117.64M |
| September 09, 2025 | 8.89 | 8.71 | 8.71 | 8.91 | 8.66 | 100.98M |
| September 08, 2025 | 8.84 | 8.89 | 8.89 | 8.9 | 8.66 | 196.57M |
| September 05, 2025 | 8.36 | 8.75 | 8.75 | 8.79 | 8.34 | 258.88M |
| September 04, 2025 | 8.16 | 8.32 | 8.32 | 8.6 | 8.16 | 211.42M |
| September 03, 2025 | 8.16 | 8.19 | 8.19 | 8.39 | 8.11 | 119.64M |
| September 02, 2025 | 8.36 | 8.15 | 8.15 | 8.44 | 8.09 | 97.55M |
| September 01, 2025 | 8.37 | 8.36 | 8.36 | 8.49 | 8.22 | 122.66M |
| August 29, 2025 | 8.51 | 8.38 | 8.38 | 8.63 | 8.38 | 144.41M |
| August 28, 2025 | 8.36 | 8.5 | 8.5 | 8.56 | 8.25 | 106.39M |
| August 27, 2025 | 8.49 | 8.38 | 8.38 | 8.86 | 8.35 | 140.58M |
| August 26, 2025 | 8.5 | 8.49 | 8.49 | 8.59 | 8.39 | 66.7M |
| August 25, 2025 | 8.5 | 8.53 | 8.53 | 8.63 | 8.42 | 101.93M |
| August 22, 2025 | 8.3 | 8.45 | 8.45 | 8.48 | 8.26 | 77M |
| August 21, 2025 | 8.29 | 8.33 | 8.33 | 8.41 | 8.27 | 68.08M |
| August 20, 2025 | 8.36 | 8.38 | 8.38 | 8.39 | 8.16 | 89.09M |
| August 19, 2025 | 8.27 | 8.23 | 8.23 | 8.29 | 8.2 | 48.63M |
| August 18, 2025 | 8.3 | 8.29 | 8.29 | 8.41 | 8.23 | 79.14M |
| August 15, 2025 | 7.95 | 8.22 | 8.22 | 8.25 | 7.93 | 98.32M |
| August 14, 2025 | 8.12 | 7.96 | 7.96 | 8.13 | 7.9 | 68.98M |
| August 13, 2025 | 8.13 | 8.14 | 8.14 | 8.19 | 8.08 | 59.03M |
| August 12, 2025 | 8.25 | 8.14 | 8.14 | 8.26 | 8.05 | 67.29M |
| August 11, 2025 | 8.07 | 8.26 | 8.26 | 8.32 | 8.06 | 71.79M |
| August 08, 2025 | 8.13 | 8.05 | 8.05 | 8.17 | 8.03 | 53.74M |
| August 07, 2025 | 8.2 | 8.13 | 8.13 | 8.24 | 8.01 | 49M |
| August 06, 2025 | 8.17 | 8.18 | 8.18 | 8.2 | 8.09 | 35.96M |
| August 05, 2025 | 8.14 | 8.19 | 8.19 | 8.2 | 8.09 | 36.74M |
| August 04, 2025 | 8.18 | 8.13 | 8.13 | 8.18 | 8.05 | 46.26M |
| August 01, 2025 | 8.16 | 8.24 | 8.24 | 8.41 | 8.15 | 59.07M |
| July 31, 2025 | 8.45 | 8.15 | 8.15 | 8.5 | 8.1 | 104.1M |
| July 30, 2025 | 8.67 | 8.54 | 8.54 | 8.8 | 8.45 | 71.91M |
| July 29, 2025 | 8.56 | 8.72 | 8.72 | 8.72 | 8.51 | 56.05M |
| July 28, 2025 | 8.56 | 8.56 | 8.56 | 8.64 | 8.46 | 46.77M |
| July 25, 2025 | 8.8 | 8.62 | 8.62 | 8.81 | 8.61 | 60.94M |
| July 24, 2025 | 8.52 | 8.82 | 8.82 | 8.83 | 8.47 | 94.36M |
| July 23, 2025 | 8.81 | 8.56 | 8.56 | 8.91 | 8.55 | 109.73M |
| July 22, 2025 | 8.46 | 8.7 | 8.7 | 8.78 | 8.41 | 114.64M |
| July 21, 2025 | 8.4 | 8.47 | 8.47 | 8.54 | 8.33 | 81.68M |
| July 18, 2025 | 8.34 | 8.36 | 8.36 | 8.75 | 8.34 | 121.52M |
| July 17, 2025 | 8.6 | 8.43 | 8.43 | 8.79 | 8.34 | 194.96M |
| July 16, 2025 | 8.16 | 8.16 | 8.16 | 8.18 | 8.04 | 56.69M |
| July 15, 2025 | 8.3 | 8.18 | 8.18 | 8.37 | 8.11 | 73.89M |
| July 14, 2025 | 8.3 | 8.35 | 8.35 | 8.51 | 8.25 | 87.17M |
| July 11, 2025 | 8.39 | 8.34 | 8.34 | 8.43 | 8.25 | 87.54M |
| July 10, 2025 | 8.12 | 8.4 | 8.4 | 8.48 | 8.12 | 158.47M |
| July 09, 2025 | 8.18 | 8.17 | 8.17 | 8.3 | 8.14 | 92.44M |
| July 08, 2025 | 7.81 | 8.23 | 8.23 | 8.34 | 7.8 | 139.93M |
| July 07, 2025 | 7.84 | 7.82 | 7.82 | 7.93 | 7.8 | 36.62M |