9.07
-0.37(-3.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.4 | 9.07 | 9.07 | 9.48 | 9.06 | 46.27M |
| October 16, 2025 | 9.69 | 9.44 | 9.44 | 9.73 | 9.4 | 50.69M |
| October 15, 2025 | 9.64 | 9.73 | 9.73 | 9.92 | 9.48 | 52.92M |
| October 14, 2025 | 9.83 | 9.63 | 9.63 | 9.92 | 9.57 | 51.34M |
| October 13, 2025 | 9.35 | 9.83 | 9.83 | 9.95 | 9.22 | 52.81M |
| October 10, 2025 | 10.07 | 9.79 | 9.79 | 10.08 | 9.75 | 57.88M |
| October 09, 2025 | 9.84 | 10.05 | 10.05 | 10.15 | 9.81 | 71.51M |
| September 30, 2025 | 9.78 | 9.79 | 9.79 | 9.91 | 9.74 | 40.16M |
| September 29, 2025 | 9.71 | 9.76 | 9.76 | 9.83 | 9.56 | 38.52M |
| September 26, 2025 | 10 | 9.77 | 9.77 | 10.03 | 9.75 | 45.97M |
| September 25, 2025 | 10 | 10.04 | 10.04 | 10.2 | 9.94 | 55.4M |
| September 24, 2025 | 9.72 | 10.02 | 10.02 | 10.05 | 9.66 | 59.76M |
| September 23, 2025 | 10.2 | 9.82 | 9.82 | 10.21 | 9.6 | 85.24M |
| September 22, 2025 | 10.07 | 10.25 | 10.25 | 10.29 | 10 | 73.54M |
| September 19, 2025 | 9.91 | 9.98 | 9.98 | 10.09 | 9.91 | 52.1M |
| September 18, 2025 | 10.09 | 9.9 | 9.9 | 10.33 | 9.82 | 98.97M |
| September 17, 2025 | 10.22 | 10.13 | 10.13 | 10.24 | 10.06 | 60.21M |
| September 16, 2025 | 10.08 | 10.19 | 10.19 | 10.36 | 9.99 | 74M |
| September 15, 2025 | 10.31 | 10.11 | 10.11 | 10.45 | 10.08 | 83.08M |
| September 12, 2025 | 10.08 | 10.26 | 10.26 | 10.54 | 10 | 136.3M |
| September 11, 2025 | 9.84 | 10.06 | 10.06 | 10.08 | 9.65 | 85.37M |
| September 10, 2025 | 9.72 | 9.75 | 9.75 | 9.86 | 9.65 | 61.12M |
| September 09, 2025 | 10.09 | 9.73 | 9.73 | 10.14 | 9.72 | 88.17M |
| September 08, 2025 | 9.91 | 10.15 | 10.15 | 10.29 | 9.79 | 120.55M |
| September 05, 2025 | 9.71 | 9.93 | 9.93 | 9.95 | 9.56 | 88.17M |
| September 04, 2025 | 10.08 | 9.68 | 9.68 | 10.15 | 9.51 | 119.39M |
| September 03, 2025 | 10.34 | 9.9 | 9.9 | 10.38 | 9.9 | 139.98M |
| September 02, 2025 | 11.12 | 10.22 | 10.22 | 11.29 | 10.2 | 221.86M |
| September 01, 2025 | 12.03 | 11.17 | 11.17 | 12.22 | 11.02 | 267.81M |
| August 29, 2025 | 13 | 11.9 | 11.9 | 13.38 | 11.86 | 318.6M |
| August 28, 2025 | 12.67 | 12.99 | 12.99 | 13.62 | 11.85 | 454.5M |
| August 27, 2025 | 11.26 | 12.38 | 12.38 | 12.38 | 10.75 | 391.6M |
| August 26, 2025 | 10.24 | 11.25 | 11.25 | 11.25 | 9.88 | 331.61M |
| August 25, 2025 | 10.9 | 10.23 | 10.23 | 11.17 | 10.12 | 372.79M |
| August 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.01 | 99.38M |
| August 21, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 29.74M |
| August 20, 2025 | 8.16 | 8.39 | 8.39 | 8.5 | 8.1 | 73.88M |
| August 19, 2025 | 8.13 | 8.14 | 8.14 | 8.21 | 8.1 | 32.46M |
| August 18, 2025 | 7.98 | 8.13 | 8.13 | 8.2 | 7.96 | 41.87M |
| August 15, 2025 | 7.94 | 7.98 | 7.98 | 7.99 | 7.89 | 29.24M |
| August 14, 2025 | 7.93 | 7.95 | 7.95 | 8.11 | 7.91 | 42.3M |
| August 13, 2025 | 7.85 | 7.93 | 7.93 | 7.99 | 7.81 | 32.23M |
| August 12, 2025 | 7.97 | 7.86 | 7.86 | 7.98 | 7.77 | 49.78M |
| August 11, 2025 | 8.05 | 8.12 | 8.12 | 8.14 | 8.03 | 23.33M |
| August 08, 2025 | 8.23 | 8.07 | 8.07 | 8.24 | 8.06 | 29.3M |
| August 07, 2025 | 8.3 | 8.22 | 8.22 | 8.33 | 8.17 | 31.27M |
| August 06, 2025 | 8.16 | 8.34 | 8.34 | 8.36 | 8.1 | 46.38M |
| August 05, 2025 | 8.22 | 8.15 | 8.15 | 8.23 | 8.13 | 29.11M |
| August 04, 2025 | 8.23 | 8.26 | 8.26 | 8.39 | 8.18 | 42.56M |
| August 01, 2025 | 8.15 | 8.23 | 8.23 | 8.26 | 8.06 | 53.5M |
| July 31, 2025 | 8.01 | 8.04 | 8.04 | 8.15 | 8.01 | 27.86M |
| July 30, 2025 | 8.17 | 8.05 | 8.05 | 8.19 | 7.95 | 29.76M |
| July 29, 2025 | 8.15 | 8.15 | 8.15 | 8.16 | 7.97 | 31.46M |
| July 28, 2025 | 8.2 | 8.16 | 8.16 | 8.23 | 8.14 | 26.86M |
| July 25, 2025 | 8.16 | 8.15 | 8.15 | 8.2 | 8.13 | 25.75M |
| July 24, 2025 | 8.06 | 8.16 | 8.16 | 8.16 | 8.05 | 26.88M |
| July 23, 2025 | 8.1 | 8.05 | 8.05 | 8.21 | 8.04 | 35.25M |
| July 22, 2025 | 8.25 | 8.13 | 8.13 | 8.28 | 8.11 | 50.7M |
| July 21, 2025 | 8.36 | 8.28 | 8.28 | 8.38 | 8.24 | 43.83M |
| July 18, 2025 | 8.33 | 8.36 | 8.36 | 8.46 | 8.31 | 46.8M |