9.41
-0.16(-1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.53 | 9.41 | 9.41 | 9.58 | 9.41 | 11.26M |
| September 25, 2025 | 9.59 | 9.57 | 9.57 | 9.68 | 9.52 | 11.52M |
| September 24, 2025 | 9.45 | 9.63 | 9.63 | 9.65 | 9.41 | 15.09M |
| September 23, 2025 | 10.57 | 9.53 | 9.53 | 10.57 | 9.33 | 22.4M |
| September 22, 2025 | 10.11 | 9.85 | 9.85 | 10.17 | 9.8 | 29.73M |
| September 19, 2025 | 10.57 | 10.2 | 10.2 | 10.79 | 10.04 | 34.5M |
| September 18, 2025 | 10.25 | 10.39 | 10.39 | 10.74 | 10.1 | 43.62M |
| September 17, 2025 | 10.38 | 10.23 | 10.23 | 10.44 | 10.2 | 43.13M |
| September 16, 2025 | 9.93 | 10.55 | 10.55 | 10.92 | 9.93 | 63.12M |
| September 15, 2025 | 10.01 | 9.93 | 9.93 | 10.03 | 9.87 | 15.14M |
| September 12, 2025 | 9.98 | 10.08 | 10.08 | 10.27 | 9.94 | 20.17M |
| September 11, 2025 | 9.86 | 10.03 | 10.03 | 10.03 | 9.76 | 17.91M |
| September 10, 2025 | 9.86 | 9.94 | 9.94 | 10.07 | 9.82 | 15.94M |
| September 09, 2025 | 10.09 | 9.83 | 9.83 | 10.09 | 9.8 | 15.98M |
| September 08, 2025 | 9.99 | 10.11 | 10.11 | 10.2 | 9.92 | 16.63M |
| September 05, 2025 | 9.8 | 10 | 10 | 10 | 9.67 | 18.32M |
| September 04, 2025 | 9.87 | 9.79 | 9.79 | 9.93 | 9.59 | 18.98M |
| September 03, 2025 | 10.34 | 9.82 | 9.82 | 10.36 | 9.7 | 26.45M |
| September 02, 2025 | 10.69 | 10.35 | 10.35 | 10.84 | 10.33 | 24.19M |
| September 01, 2025 | 10.72 | 10.64 | 10.64 | 10.79 | 10.62 | 22.87M |
| August 29, 2025 | 10.79 | 10.81 | 10.81 | 11.17 | 10.59 | 30.65M |
| August 28, 2025 | 10.75 | 10.88 | 10.88 | 10.89 | 10.31 | 40.2M |
| August 27, 2025 | 11 | 10.78 | 10.78 | 11.22 | 10.68 | 46.75M |
| August 26, 2025 | 11.08 | 10.99 | 10.99 | 11.1 | 10.88 | 33.82M |
| August 25, 2025 | 11.14 | 11.07 | 11.07 | 11.25 | 11.01 | 52.23M |
| August 22, 2025 | 11.52 | 11.19 | 11.19 | 11.68 | 11.06 | 96.08M |
| August 21, 2025 | 10.48 | 11.44 | 11.44 | 11.44 | 10.26 | 81.02M |
| August 20, 2025 | 10.48 | 10.4 | 10.4 | 10.62 | 10.35 | 34.17M |
| August 19, 2025 | 10.88 | 10.51 | 10.51 | 10.88 | 10.47 | 60.79M |
| August 18, 2025 | 10.4 | 10.86 | 10.86 | 10.98 | 10.29 | 83.05M |
| August 15, 2025 | 9.95 | 10.35 | 10.35 | 10.55 | 9.91 | 68.83M |
| August 14, 2025 | 9.82 | 10.09 | 10.09 | 10.36 | 9.71 | 66.32M |
| August 13, 2025 | 9.84 | 9.85 | 9.85 | 9.97 | 9.76 | 24.64M |
| August 12, 2025 | 9.91 | 9.82 | 9.82 | 10.03 | 9.8 | 27.16M |
| August 11, 2025 | 9.88 | 9.97 | 9.97 | 10.07 | 9.81 | 29.28M |
| August 08, 2025 | 9.86 | 9.97 | 9.97 | 10.11 | 9.83 | 41.4M |
| August 07, 2025 | 9.96 | 9.87 | 9.87 | 10.04 | 9.83 | 33.84M |
| August 06, 2025 | 9.85 | 10.02 | 10.02 | 10.13 | 9.82 | 46.02M |
| August 05, 2025 | 9.67 | 9.98 | 9.98 | 10.15 | 9.61 | 51.12M |
| August 04, 2025 | 9.49 | 9.68 | 9.68 | 9.69 | 9.33 | 28.02M |
| August 01, 2025 | 9.65 | 9.62 | 9.62 | 9.8 | 9.54 | 35.71M |
| July 31, 2025 | 10 | 9.79 | 9.79 | 10.07 | 9.7 | 59.57M |
| July 30, 2025 | 9.67 | 10.12 | 10.12 | 10.57 | 9.57 | 97.15M |
| July 29, 2025 | 9.94 | 9.66 | 9.66 | 9.94 | 9.6 | 85.26M |
| July 28, 2025 | 9.55 | 10.05 | 10.05 | 10.05 | 9.55 | 60.81M |
| July 25, 2025 | 9.19 | 9.14 | 9.14 | 9.19 | 9.09 | 15.18M |
| July 24, 2025 | 9.12 | 9.19 | 9.19 | 9.19 | 9.03 | 18.64M |
| July 23, 2025 | 9.5 | 9.14 | 9.14 | 9.5 | 9.13 | 35.23M |
| July 22, 2025 | 9.31 | 9.46 | 9.46 | 9.57 | 9.3 | 42.11M |
| July 21, 2025 | 9.22 | 9.35 | 9.35 | 9.37 | 9.19 | 27M |
| July 18, 2025 | 9.36 | 9.28 | 9.28 | 9.36 | 9.23 | 23.1M |
| July 17, 2025 | 9.34 | 9.31 | 9.31 | 9.35 | 9.18 | 21.08M |
| July 16, 2025 | 9.28 | 9.27 | 9.27 | 9.34 | 9.08 | 26.12M |
| July 15, 2025 | 9.27 | 9.27 | 9.27 | 9.42 | 9.19 | 31.4M |
| July 14, 2025 | 9.41 | 9.33 | 9.33 | 9.46 | 9.27 | 27.86M |
| July 11, 2025 | 9.34 | 9.3 | 9.3 | 9.38 | 9.15 | 32.23M |
| July 10, 2025 | 9.47 | 9.33 | 9.33 | 9.69 | 9.31 | 52.95M |
| July 09, 2025 | 9.51 | 9.58 | 9.58 | 9.94 | 9.51 | 71.26M |
| July 08, 2025 | 9.47 | 9.68 | 9.68 | 9.98 | 9.29 | 89M |
| July 07, 2025 | 9.29 | 9.28 | 9.28 | 9.48 | 9.04 | 64.54M |