9.42
-0.41(-4.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.78 | 9.42 | 9.42 | 9.8 | 9.41 | 35.42M |
| September 25, 2025 | 11.77 | 9.83 | 9.83 | 11.77 | 9.83 | 33.41M |
| September 24, 2025 | 9.87 | 9.96 | 9.96 | 9.99 | 9.71 | 30.88M |
| September 23, 2025 | 10.48 | 10 | 10 | 10.55 | 9.77 | 64.39M |
| September 22, 2025 | 10.58 | 10.55 | 10.55 | 10.83 | 10.42 | 55.05M |
| September 19, 2025 | 10.35 | 10.95 | 10.95 | 11.85 | 10.35 | 99.76M |
| September 18, 2025 | 11.8 | 12.15 | 12.15 | 12.45 | 11.5 | 180.53M |
| September 17, 2025 | 10.38 | 11.42 | 11.42 | 11.42 | 10.31 | 94.93M |
| September 16, 2025 | 10.26 | 10.38 | 10.38 | 10.4 | 10.11 | 29.37M |
| September 15, 2025 | 10.35 | 10.46 | 10.46 | 10.51 | 10.23 | 32.01M |
| September 12, 2025 | 10.35 | 10.33 | 10.33 | 10.44 | 10.25 | 28.39M |
| September 11, 2025 | 10.13 | 10.35 | 10.35 | 10.37 | 10 | 35.01M |
| September 10, 2025 | 10 | 10.16 | 10.16 | 10.2 | 10 | 24.58M |
| September 09, 2025 | 10.17 | 10 | 10 | 10.37 | 9.94 | 27.61M |
| September 08, 2025 | 10.13 | 10.2 | 10.2 | 10.24 | 10.05 | 25.11M |
| September 05, 2025 | 9.94 | 10.13 | 10.13 | 10.13 | 9.74 | 31.41M |
| September 04, 2025 | 10.17 | 9.94 | 9.94 | 10.29 | 9.75 | 35.11M |
| September 03, 2025 | 10.65 | 10.18 | 10.18 | 10.69 | 10.16 | 37.33M |
| September 02, 2025 | 11.01 | 10.55 | 10.55 | 11.01 | 10.4 | 47.61M |
| September 01, 2025 | 10.76 | 11 | 11 | 11.14 | 10.69 | 47.67M |
| August 29, 2025 | 10.89 | 10.77 | 10.77 | 10.89 | 10.68 | 47.63M |
| August 28, 2025 | 11.58 | 11 | 11 | 11.58 | 10.51 | 81M |
| August 27, 2025 | 11.5 | 11.52 | 11.52 | 11.77 | 11.38 | 63.32M |
| August 26, 2025 | 11.75 | 11.51 | 11.51 | 11.81 | 11.49 | 60.78M |
| August 25, 2025 | 11.81 | 11.7 | 11.7 | 12.01 | 11.53 | 76.28M |
| August 22, 2025 | 11.81 | 11.86 | 11.86 | 12.1 | 11.61 | 80.23M |
| August 21, 2025 | 12.15 | 12.38 | 12.38 | 13.28 | 11.35 | 147.04M |
| August 20, 2025 | 12.5 | 12.58 | 12.58 | 13.11 | 12.05 | 110.82M |
| August 19, 2025 | 13.58 | 12.66 | 12.66 | 13.67 | 12.66 | 172.55M |
| August 18, 2025 | 13.35 | 14.02 | 14.02 | 14.39 | 13.1 | 195.62M |
| August 15, 2025 | 12.45 | 13.35 | 13.35 | 14 | 12.2 | 207.12M |
| August 14, 2025 | 12.7 | 12.84 | 12.84 | 13.56 | 11.37 | 248.04M |
| August 13, 2025 | 11.45 | 12.6 | 12.6 | 12.6 | 11.2 | 222.79M |
| August 12, 2025 | 11.25 | 11.45 | 11.45 | 11.45 | 10.75 | 273.79M |
| August 11, 2025 | 8.9 | 10.41 | 10.41 | 10.41 | 8.52 | 160.65M |
| August 08, 2025 | 11 | 9.46 | 9.46 | 11 | 9.33 | 234.81M |
| August 07, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 9.95M |
| August 06, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 14.75M |
| August 05, 2025 | 8.2 | 8.57 | 8.57 | 8.57 | 8.18 | 35M |
| August 04, 2025 | 7.04 | 7.79 | 7.79 | 7.79 | 7.02 | 88.57M |
| August 01, 2025 | 7.04 | 7.08 | 7.08 | 7.09 | 6.98 | 13.26M |
| July 31, 2025 | 7.17 | 7.04 | 7.04 | 7.24 | 7.02 | 16.48M |
| July 30, 2025 | 7.24 | 7.18 | 7.18 | 7.25 | 7.1 | 15.94M |
| July 29, 2025 | 7.27 | 7.27 | 7.27 | 7.28 | 7.18 | 16.36M |
| July 28, 2025 | 7.15 | 7.28 | 7.28 | 7.31 | 7.12 | 31.11M |
| July 25, 2025 | 7.1 | 7.19 | 7.19 | 7.29 | 7.04 | 24.13M |
| July 24, 2025 | 7.03 | 7.07 | 7.07 | 7.08 | 7.02 | 11.41M |
| July 23, 2025 | 7.09 | 7.01 | 7.01 | 7.1 | 6.99 | 17.49M |
| July 22, 2025 | 7.28 | 7.11 | 7.11 | 7.31 | 7.07 | 26.37M |
| July 21, 2025 | 7.31 | 7.28 | 7.28 | 7.46 | 7.16 | 33.93M |
| July 18, 2025 | 7.15 | 7.11 | 7.11 | 7.18 | 7.09 | 14.76M |
| July 17, 2025 | 7 | 7.15 | 7.15 | 7.15 | 6.99 | 17.62M |
| July 16, 2025 | 6.96 | 7.02 | 7.02 | 7.06 | 6.95 | 11.48M |
| July 15, 2025 | 7.08 | 6.96 | 6.96 | 7.1 | 6.9 | 16.36M |
| July 14, 2025 | 7.05 | 7.1 | 7.1 | 7.12 | 7.01 | 17M |
| July 11, 2025 | 7.12 | 7.1 | 7.1 | 7.16 | 7.01 | 23.8M |
| July 10, 2025 | 7.06 | 7.18 | 7.18 | 7.27 | 7.02 | 31.64M |
| July 09, 2025 | 7.05 | 7.06 | 7.06 | 7.14 | 7.04 | 14.59M |
| July 08, 2025 | 6.95 | 7.06 | 7.06 | 7.06 | 6.9 | 13.22M |
| July 07, 2025 | 6.93 | 6.95 | 6.95 | 6.99 | 6.9 | 10.1M |