9.45
+0.05(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.37 | 9.4 | 9.4 | 9.42 | 9.3 | 3.35M |
| September 25, 2025 | 9.46 | 9.39 | 9.39 | 9.52 | 9.38 | 4.4M |
| September 24, 2025 | 9.36 | 9.48 | 9.48 | 9.48 | 9.3 | 4.52M |
| September 23, 2025 | 9.5 | 9.4 | 9.4 | 9.52 | 9.26 | 5.99M |
| September 22, 2025 | 9.58 | 9.51 | 9.51 | 9.59 | 9.46 | 4.33M |
| September 19, 2025 | 9.62 | 9.57 | 9.57 | 9.62 | 9.52 | 3.83M |
| September 18, 2025 | 9.75 | 9.6 | 9.6 | 9.75 | 9.54 | 5.72M |
| September 17, 2025 | 9.67 | 9.74 | 9.74 | 9.79 | 9.65 | 5.73M |
| September 16, 2025 | 9.58 | 9.68 | 9.68 | 9.68 | 9.56 | 4.6M |
| September 15, 2025 | 9.64 | 9.6 | 9.6 | 9.66 | 9.58 | 3.5M |
| September 12, 2025 | 9.71 | 9.64 | 9.64 | 9.72 | 9.63 | 5.08M |
| September 11, 2025 | 9.64 | 9.69 | 9.69 | 9.7 | 9.55 | 5.71M |
| September 10, 2025 | 9.68 | 9.66 | 9.66 | 9.7 | 9.63 | 3.5M |
| September 09, 2025 | 9.68 | 9.69 | 9.69 | 9.72 | 9.61 | 4.5M |
| September 08, 2025 | 9.63 | 9.69 | 9.69 | 9.71 | 9.6 | 5.59M |
| September 05, 2025 | 9.6 | 9.63 | 9.63 | 9.64 | 9.53 | 5.33M |
| September 04, 2025 | 9.56 | 9.6 | 9.6 | 9.63 | 9.5 | 5.74M |
| September 03, 2025 | 9.63 | 9.52 | 9.52 | 9.67 | 9.51 | 5.7M |
| September 02, 2025 | 9.72 | 9.64 | 9.64 | 9.75 | 9.51 | 10.38M |
| September 01, 2025 | 9.96 | 9.71 | 9.71 | 9.96 | 9.68 | 17.26M |
| August 29, 2025 | 10.19 | 10.09 | 10.09 | 10.24 | 10.06 | 6.63M |
| August 28, 2025 | 10.18 | 10.21 | 10.21 | 10.3 | 9.95 | 6.94M |
| August 27, 2025 | 10.42 | 10.18 | 10.18 | 10.49 | 10.18 | 6.52M |
| August 26, 2025 | 10.3 | 10.42 | 10.42 | 10.47 | 10.25 | 5.98M |
| August 25, 2025 | 10.33 | 10.3 | 10.3 | 10.37 | 10.23 | 7.91M |
| August 22, 2025 | 10.39 | 10.31 | 10.31 | 10.41 | 10.23 | 5.91M |
| August 21, 2025 | 10.36 | 10.39 | 10.39 | 10.41 | 10.24 | 7.33M |
| August 20, 2025 | 10.27 | 10.33 | 10.33 | 10.34 | 10.18 | 6.31M |
| August 19, 2025 | 10.18 | 10.23 | 10.23 | 10.26 | 10.15 | 5.56M |
| August 18, 2025 | 10.13 | 10.18 | 10.18 | 10.22 | 10.11 | 6.96M |
| August 15, 2025 | 9.98 | 10.09 | 10.09 | 10.1 | 9.97 | 5.16M |
| August 14, 2025 | 10.11 | 10.02 | 10.02 | 10.14 | 9.99 | 5.52M |
| August 13, 2025 | 10.14 | 10.1 | 10.1 | 10.18 | 10.06 | 5.02M |
| August 12, 2025 | 10.17 | 10.14 | 10.14 | 10.2 | 10.13 | 2.91M |
| August 11, 2025 | 10.15 | 10.15 | 10.15 | 10.22 | 10.11 | 4.93M |
| August 08, 2025 | 10.1 | 10.15 | 10.15 | 10.17 | 10.03 | 3.85M |
| August 07, 2025 | 10.15 | 10.09 | 10.09 | 10.18 | 10.07 | 4.28M |
| August 06, 2025 | 10.23 | 10.15 | 10.15 | 10.29 | 10.13 | 3.69M |
| August 05, 2025 | 10.15 | 10.22 | 10.22 | 10.23 | 10.12 | 3.83M |
| August 04, 2025 | 10.23 | 10.15 | 10.15 | 10.23 | 10.05 | 4.54M |
| August 01, 2025 | 10.05 | 10.18 | 10.18 | 10.2 | 10.05 | 5.5M |
| July 31, 2025 | 10.26 | 10.07 | 10.07 | 10.29 | 10.03 | 6.36M |
| July 30, 2025 | 10.25 | 10.26 | 10.26 | 10.29 | 10.18 | 4.55M |
| July 29, 2025 | 10.25 | 10.25 | 10.25 | 10.38 | 10.16 | 6.23M |
| July 28, 2025 | 10.47 | 10.29 | 10.29 | 10.47 | 10.23 | 9.66M |
| July 25, 2025 | 10.17 | 10.18 | 10.18 | 10.27 | 10 | 8.23M |
| July 24, 2025 | 10.07 | 10.25 | 10.25 | 10.39 | 10.05 | 11.95M |
| July 23, 2025 | 10 | 10.04 | 10.04 | 10.14 | 9.99 | 5.64M |
| July 22, 2025 | 9.98 | 10.03 | 10.03 | 10.07 | 9.93 | 5.01M |
| July 21, 2025 | 9.85 | 9.95 | 9.95 | 9.97 | 9.84 | 3.93M |
| July 18, 2025 | 9.82 | 9.85 | 9.85 | 9.9 | 9.77 | 3.35M |
| July 17, 2025 | 9.82 | 9.82 | 9.82 | 9.85 | 9.72 | 3.35M |
| July 16, 2025 | 9.76 | 9.82 | 9.82 | 9.82 | 9.75 | 3.15M |
| July 15, 2025 | 9.81 | 9.76 | 9.76 | 9.92 | 9.71 | 4.88M |
| July 14, 2025 | 9.76 | 9.84 | 9.84 | 9.89 | 9.73 | 5.66M |
| July 11, 2025 | 9.7 | 9.69 | 9.69 | 9.73 | 9.64 | 3.58M |
| July 10, 2025 | 9.63 | 9.68 | 9.68 | 9.7 | 9.59 | 2.9M |
| July 09, 2025 | 9.64 | 9.64 | 9.64 | 9.73 | 9.58 | 5.35M |
| July 08, 2025 | 9.56 | 9.62 | 9.62 | 9.62 | 9.52 | 3.77M |
| July 07, 2025 | 9.48 | 9.54 | 9.54 | 9.56 | 9.47 | 3.57M |