9.66
+0.27(+2.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.42 | 9.66 | 9.66 | 9.71 | 9.42 | 10.95M |
| September 29, 2025 | 9.32 | 9.39 | 9.39 | 9.48 | 9.25 | 8.91M |
| September 26, 2025 | 9.36 | 9.3 | 9.3 | 9.44 | 9.28 | 8.77M |
| September 25, 2025 | 9.33 | 9.42 | 9.42 | 9.53 | 9.28 | 13.31M |
| September 24, 2025 | 9.21 | 9.28 | 9.28 | 9.35 | 9.1 | 11.84M |
| September 23, 2025 | 9.2 | 9.18 | 9.18 | 9.24 | 8.95 | 12.36M |
| September 22, 2025 | 8.82 | 9.22 | 9.22 | 9.27 | 8.82 | 12.67M |
| September 19, 2025 | 9.39 | 8.85 | 8.85 | 9.39 | 8.7 | 12.72M |
| September 18, 2025 | 9.39 | 8.81 | 8.81 | 9.39 | 8.66 | 16.6M |
| September 17, 2025 | 9.09 | 9.1 | 9.1 | 9.18 | 9 | 10.41M |
| September 16, 2025 | 9.18 | 9.07 | 9.07 | 9.2 | 8.95 | 13.76M |
| September 15, 2025 | 9.37 | 9.17 | 9.17 | 9.37 | 8.95 | 19.02M |
| September 12, 2025 | 9.39 | 9.36 | 9.36 | 9.41 | 9.23 | 11.76M |
| September 11, 2025 | 9.68 | 9.3 | 9.3 | 9.68 | 9.22 | 25.54M |
| September 10, 2025 | 9.2 | 9.62 | 9.62 | 9.62 | 9.2 | 19.94M |
| September 09, 2025 | 9.18 | 9.16 | 9.16 | 9.24 | 9.08 | 11.59M |
| September 08, 2025 | 9.09 | 9.14 | 9.14 | 9.24 | 8.95 | 14.52M |
| September 05, 2025 | 8.94 | 8.97 | 8.97 | 9.05 | 8.71 | 14.82M |
| September 04, 2025 | 8.98 | 8.88 | 8.88 | 9.2 | 8.61 | 19.07M |
| September 03, 2025 | 8.94 | 8.95 | 8.95 | 9.1 | 8.82 | 14.52M |
| September 02, 2025 | 8.9 | 8.86 | 8.86 | 9.01 | 8.65 | 19.81M |
| September 01, 2025 | 8.59 | 8.9 | 8.9 | 8.9 | 8.57 | 19.16M |
| August 29, 2025 | 8.51 | 8.48 | 8.48 | 8.6 | 8.39 | 12.38M |
| August 28, 2025 | 8.65 | 8.51 | 8.51 | 8.75 | 8.22 | 30.42M |
| August 27, 2025 | 8.9 | 8.65 | 8.65 | 9.13 | 8.61 | 24.08M |
| August 26, 2025 | 8.45 | 8.89 | 8.89 | 8.89 | 8.42 | 19.7M |
| August 25, 2025 | 8.52 | 8.47 | 8.47 | 8.65 | 8.39 | 21.55M |
| August 22, 2025 | 8.56 | 8.51 | 8.51 | 8.75 | 8.47 | 22.36M |
| August 21, 2025 | 8.65 | 8.47 | 8.47 | 8.81 | 8.4 | 36.46M |
| August 20, 2025 | 8.08 | 8.41 | 8.41 | 8.41 | 7.94 | 24.53M |
| August 19, 2025 | 7.6 | 8.01 | 8.01 | 8.01 | 7.56 | 23.77M |
| August 18, 2025 | 7.48 | 7.63 | 7.63 | 7.72 | 7.43 | 14.68M |
| August 15, 2025 | 7.16 | 7.37 | 7.37 | 7.37 | 7.1 | 15.43M |
| August 14, 2025 | 7.22 | 7.16 | 7.16 | 7.36 | 7.15 | 14.94M |
| August 13, 2025 | 7.16 | 7.22 | 7.22 | 7.25 | 7.14 | 10.04M |
| August 12, 2025 | 7.2 | 7.15 | 7.15 | 7.22 | 7.1 | 9.2M |
| August 11, 2025 | 7.14 | 7.2 | 7.2 | 7.26 | 7.11 | 8.66M |
| August 08, 2025 | 7.06 | 7.14 | 7.14 | 7.18 | 6.99 | 10.72M |
| August 07, 2025 | 7.02 | 7.1 | 7.1 | 7.13 | 7.01 | 8.62M |
| August 06, 2025 | 6.95 | 7.01 | 7.01 | 7.09 | 6.91 | 10.61M |
| August 05, 2025 | 7 | 6.94 | 6.94 | 7.08 | 6.91 | 9.22M |
| August 04, 2025 | 6.67 | 6.97 | 6.97 | 6.98 | 6.66 | 13.67M |
| August 01, 2025 | 6.7 | 6.7 | 6.7 | 6.76 | 6.67 | 7.65M |
| July 31, 2025 | 6.65 | 6.7 | 6.7 | 6.78 | 6.6 | 12.61M |
| July 30, 2025 | 6.76 | 6.64 | 6.64 | 6.78 | 6.56 | 13.08M |
| July 29, 2025 | 6.86 | 6.76 | 6.76 | 6.88 | 6.73 | 10.79M |
| July 28, 2025 | 6.91 | 6.86 | 6.86 | 7.03 | 6.82 | 12.66M |
| July 25, 2025 | 6.78 | 6.9 | 6.9 | 6.99 | 6.76 | 14.06M |
| July 24, 2025 | 6.69 | 6.76 | 6.76 | 6.84 | 6.67 | 10.88M |
| July 23, 2025 | 6.7 | 6.69 | 6.69 | 6.88 | 6.62 | 12.83M |
| July 22, 2025 | 6.76 | 6.69 | 6.69 | 6.79 | 6.67 | 12.52M |
| July 21, 2025 | 6.8 | 6.77 | 6.77 | 6.9 | 6.72 | 12.73M |
| July 18, 2025 | 7.06 | 6.82 | 6.82 | 7.09 | 6.77 | 17.49M |
| July 17, 2025 | 7.14 | 7.05 | 7.05 | 7.19 | 7.05 | 7.83M |
| July 16, 2025 | 7.13 | 7.18 | 7.18 | 7.25 | 7.1 | 7.97M |
| July 15, 2025 | 7.1 | 7.15 | 7.15 | 7.25 | 6.91 | 15.44M |
| July 14, 2025 | 7.23 | 7.17 | 7.17 | 7.29 | 7.16 | 10.77M |
| July 11, 2025 | 7.13 | 7.07 | 7.07 | 7.16 | 6.86 | 15.17M |
| July 10, 2025 | 7.17 | 7.13 | 7.13 | 7.24 | 7.07 | 10.4M |
| July 09, 2025 | 7.36 | 7.17 | 7.17 | 7.42 | 7.16 | 16.76M |