9.03
-0.15(-1.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.17 | 9.03 | 9.03 | 9.17 | 9.01 | 28.54M |
| September 25, 2025 | 9.23 | 9.18 | 9.18 | 9.33 | 9.16 | 36.79M |
| September 24, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.15 | 30.61M |
| September 23, 2025 | 9.18 | 9.27 | 9.27 | 9.27 | 8.94 | 49.52M |
| September 22, 2025 | 9.33 | 9.2 | 9.2 | 9.42 | 9.11 | 49.94M |
| September 19, 2025 | 9.38 | 9.52 | 9.52 | 9.64 | 9.31 | 52.42M |
| September 18, 2025 | 9.72 | 9.43 | 9.43 | 9.79 | 9.3 | 69.77M |
| September 17, 2025 | 9.73 | 9.72 | 9.72 | 9.97 | 9.66 | 77.63M |
| September 16, 2025 | 9.46 | 9.84 | 9.84 | 9.97 | 9.3 | 115.06M |
| September 15, 2025 | 9.21 | 9.48 | 9.48 | 9.5 | 9.16 | 72.18M |
| September 12, 2025 | 9.29 | 9.2 | 9.2 | 9.37 | 9.17 | 38.55M |
| September 11, 2025 | 9.29 | 9.29 | 9.29 | 9.3 | 9.02 | 47.27M |
| September 10, 2025 | 9.12 | 9.33 | 9.33 | 9.5 | 9.12 | 53.65M |
| September 09, 2025 | 9.37 | 9.16 | 9.16 | 9.37 | 9.13 | 35.43M |
| September 08, 2025 | 9.3 | 9.37 | 9.37 | 9.44 | 9.24 | 41.01M |
| September 05, 2025 | 9.11 | 9.29 | 9.29 | 9.31 | 8.92 | 45.86M |
| September 04, 2025 | 9.1 | 9.05 | 9.05 | 9.23 | 8.88 | 48.89M |
| September 03, 2025 | 9.36 | 9.09 | 9.09 | 9.47 | 9.05 | 51.76M |
| September 02, 2025 | 9.77 | 9.32 | 9.32 | 9.77 | 9.24 | 66.93M |
| September 01, 2025 | 9.83 | 9.77 | 9.77 | 9.91 | 9.71 | 44.41M |
| August 29, 2025 | 9.75 | 9.81 | 9.81 | 10.08 | 9.71 | 77.14M |
| August 28, 2025 | 9.74 | 9.78 | 9.78 | 9.87 | 9.38 | 67.06M |
| August 27, 2025 | 10.11 | 9.7 | 9.7 | 10.16 | 9.66 | 80.06M |
| August 26, 2025 | 9.98 | 10 | 10 | 10.17 | 9.9 | 79.15M |
| August 25, 2025 | 9.97 | 10.1 | 10.1 | 10.12 | 9.87 | 102.1M |
| August 22, 2025 | 9.89 | 9.87 | 9.87 | 9.92 | 9.8 | 66.02M |
| August 21, 2025 | 9.98 | 9.83 | 9.83 | 10.03 | 9.76 | 71.2M |
| August 20, 2025 | 9.65 | 9.89 | 9.89 | 9.89 | 9.61 | 85.17M |
| August 19, 2025 | 9.65 | 9.69 | 9.69 | 9.74 | 9.53 | 68.63M |
| August 18, 2025 | 9.39 | 9.68 | 9.68 | 9.75 | 9.38 | 95.53M |
| August 15, 2025 | 9.2 | 9.38 | 9.38 | 9.44 | 9.2 | 39.89M |
| August 14, 2025 | 9.43 | 9.23 | 9.23 | 9.47 | 9.18 | 48.44M |
| August 13, 2025 | 9.41 | 9.42 | 9.42 | 9.47 | 9.37 | 36.19M |
| August 12, 2025 | 9.46 | 9.39 | 9.39 | 9.48 | 9.37 | 33.48M |
| August 11, 2025 | 9.41 | 9.47 | 9.47 | 9.5 | 9.37 | 34.17M |
| August 08, 2025 | 9.61 | 9.41 | 9.41 | 9.62 | 9.4 | 50.01M |
| August 07, 2025 | 9.56 | 9.67 | 9.67 | 9.74 | 9.52 | 54.63M |
| August 06, 2025 | 9.49 | 9.6 | 9.6 | 9.64 | 9.47 | 44.32M |
| August 05, 2025 | 9.46 | 9.47 | 9.47 | 9.5 | 9.4 | 36.09M |
| August 04, 2025 | 9.42 | 9.43 | 9.43 | 9.45 | 9.28 | 43.78M |
| August 01, 2025 | 9.62 | 9.47 | 9.47 | 9.67 | 9.33 | 55.96M |
| July 31, 2025 | 9.92 | 9.64 | 9.64 | 9.95 | 9.59 | 80.39M |
| July 30, 2025 | 9.77 | 10 | 10 | 10.14 | 9.74 | 103.65M |
| July 29, 2025 | 9.98 | 9.87 | 9.87 | 10.04 | 9.73 | 59.66M |
| July 28, 2025 | 9.88 | 9.84 | 9.84 | 9.92 | 9.78 | 42.74M |
| July 25, 2025 | 9.84 | 9.86 | 9.86 | 9.91 | 9.78 | 41.35M |
| July 24, 2025 | 9.71 | 9.84 | 9.84 | 9.84 | 9.68 | 42.26M |
| July 23, 2025 | 9.8 | 9.71 | 9.71 | 9.9 | 9.68 | 50.92M |
| July 22, 2025 | 9.95 | 9.83 | 9.83 | 9.97 | 9.76 | 50.36M |
| July 21, 2025 | 9.92 | 9.97 | 9.97 | 10.01 | 9.87 | 54.93M |
| July 18, 2025 | 9.89 | 10.01 | 10.01 | 10.08 | 9.77 | 100.98M |
| July 17, 2025 | 9.77 | 9.84 | 9.84 | 9.85 | 9.66 | 50.04M |
| July 16, 2025 | 9.71 | 9.82 | 9.82 | 9.98 | 9.7 | 84.35M |
| July 15, 2025 | 9.76 | 9.68 | 9.68 | 9.79 | 9.55 | 45.2M |
| July 14, 2025 | 9.74 | 9.79 | 9.79 | 9.92 | 9.67 | 58.77M |
| July 11, 2025 | 9.55 | 9.73 | 9.73 | 9.8 | 9.43 | 70.43M |
| July 10, 2025 | 9.55 | 9.54 | 9.54 | 9.68 | 9.48 | 40.29M |
| July 09, 2025 | 9.61 | 9.61 | 9.61 | 9.78 | 9.57 | 54.63M |
| July 08, 2025 | 9.47 | 9.66 | 9.66 | 9.68 | 9.41 | 52.98M |
| July 07, 2025 | 9.53 | 9.47 | 9.47 | 9.6 | 9.45 | 37.23M |