9.02
-0.74(-7.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.74 | 9.02 | 9.02 | 9.77 | 9 | 60.42M |
| October 16, 2025 | 10.1 | 9.76 | 9.76 | 10.13 | 9.71 | 43.26M |
| October 15, 2025 | 9.48 | 9.98 | 9.98 | 9.98 | 9.46 | 59.21M |
| October 14, 2025 | 9.78 | 9.47 | 9.47 | 9.91 | 9.43 | 34.37M |
| October 13, 2025 | 9.4 | 9.78 | 9.78 | 9.86 | 9.2 | 34.2M |
| October 10, 2025 | 9.85 | 9.79 | 9.79 | 9.98 | 9.77 | 34.4M |
| October 09, 2025 | 9.69 | 9.86 | 9.86 | 9.88 | 9.61 | 34.62M |
| September 30, 2025 | 9.68 | 9.6 | 9.6 | 9.76 | 9.59 | 20.87M |
| September 29, 2025 | 9.56 | 9.68 | 9.68 | 9.81 | 9.51 | 26.56M |
| September 26, 2025 | 9.85 | 9.56 | 9.56 | 9.85 | 9.55 | 27.76M |
| September 25, 2025 | 9.82 | 9.9 | 9.9 | 9.99 | 9.78 | 34.67M |
| September 24, 2025 | 9.53 | 9.81 | 9.81 | 9.83 | 9.39 | 34.53M |
| September 23, 2025 | 9.69 | 9.62 | 9.62 | 9.8 | 9.4 | 32.29M |
| September 22, 2025 | 9.56 | 9.7 | 9.7 | 9.74 | 9.53 | 25M |
| September 19, 2025 | 9.65 | 9.59 | 9.59 | 9.78 | 9.46 | 33.64M |
| September 18, 2025 | 9.88 | 9.75 | 9.75 | 10.04 | 9.61 | 60.24M |
| September 17, 2025 | 9.7 | 9.9 | 9.9 | 9.94 | 9.69 | 45.33M |
| September 16, 2025 | 9.54 | 9.76 | 9.76 | 9.76 | 9.45 | 37.38M |
| September 15, 2025 | 9.61 | 9.52 | 9.52 | 9.66 | 9.49 | 25.23M |
| September 12, 2025 | 9.65 | 9.52 | 9.52 | 9.69 | 9.51 | 27.79M |
| September 11, 2025 | 9.3 | 9.62 | 9.62 | 9.62 | 9.2 | 38.13M |
| September 10, 2025 | 9.45 | 9.32 | 9.32 | 9.49 | 9.28 | 21.61M |
| September 09, 2025 | 9.53 | 9.38 | 9.38 | 9.53 | 9.37 | 23.67M |
| September 08, 2025 | 9.41 | 9.58 | 9.58 | 9.59 | 9.33 | 34.58M |
| September 05, 2025 | 9.05 | 9.39 | 9.39 | 9.39 | 9 | 32.51M |
| September 04, 2025 | 9.23 | 9.04 | 9.04 | 9.38 | 8.9 | 35.31M |
| September 03, 2025 | 9.35 | 9.19 | 9.19 | 9.4 | 9.16 | 27.97M |
| September 02, 2025 | 9.63 | 9.31 | 9.31 | 9.67 | 9.15 | 47.22M |
| September 01, 2025 | 9.69 | 9.55 | 9.55 | 9.74 | 9.52 | 33.37M |
| August 29, 2025 | 9.81 | 9.66 | 9.66 | 9.84 | 9.63 | 35.69M |
| August 28, 2025 | 9.6 | 9.83 | 9.83 | 9.83 | 9.39 | 61.39M |
| August 27, 2025 | 9.8 | 9.63 | 9.63 | 10.1 | 9.62 | 79.86M |
| August 26, 2025 | 9.85 | 9.82 | 9.82 | 9.94 | 9.76 | 51.17M |
| August 25, 2025 | 9.94 | 9.86 | 9.86 | 10.01 | 9.77 | 68.71M |
| August 22, 2025 | 9.82 | 9.82 | 9.82 | 9.91 | 9.72 | 58.29M |
| August 21, 2025 | 10.1 | 9.83 | 9.83 | 10.19 | 9.73 | 95.09M |
| August 20, 2025 | 10.51 | 10.25 | 10.25 | 10.6 | 10.06 | 114.1M |
| August 19, 2025 | 10.63 | 10.25 | 10.25 | 10.95 | 10.18 | 157.17M |
| August 18, 2025 | 9.82 | 10.47 | 10.47 | 10.47 | 9.81 | 103.4M |
| August 15, 2025 | 9.1 | 9.52 | 9.52 | 9.88 | 9.07 | 86.3M |
| August 14, 2025 | 9.36 | 9.13 | 9.13 | 9.39 | 9.1 | 58.81M |
| August 13, 2025 | 8.89 | 9.29 | 9.29 | 9.4 | 8.89 | 80.81M |
| August 12, 2025 | 8.78 | 8.88 | 8.88 | 8.95 | 8.66 | 41.26M |
| August 11, 2025 | 8.68 | 8.76 | 8.76 | 8.86 | 8.63 | 27.48M |
| August 08, 2025 | 8.79 | 8.69 | 8.69 | 8.8 | 8.68 | 26.52M |
| August 07, 2025 | 8.83 | 8.78 | 8.78 | 8.86 | 8.68 | 36.9M |
| August 06, 2025 | 8.6 | 8.78 | 8.78 | 8.85 | 8.57 | 48.69M |
| August 05, 2025 | 8.59 | 8.56 | 8.56 | 8.6 | 8.52 | 34.04M |
| August 04, 2025 | 8.26 | 8.59 | 8.59 | 8.62 | 8.22 | 55.66M |
| August 01, 2025 | 8.22 | 8.26 | 8.26 | 8.48 | 8.2 | 35.92M |
| July 31, 2025 | 8.16 | 8.15 | 8.15 | 8.35 | 8.12 | 29.86M |
| July 30, 2025 | 8.28 | 8.15 | 8.15 | 8.29 | 8.07 | 22.65M |
| July 29, 2025 | 8.25 | 8.3 | 8.3 | 8.3 | 8.13 | 16.6M |
| July 28, 2025 | 8.27 | 8.27 | 8.27 | 8.36 | 8.25 | 17.5M |
| July 25, 2025 | 8.26 | 8.26 | 8.26 | 8.29 | 8.21 | 15.49M |
| July 24, 2025 | 8.19 | 8.28 | 8.28 | 8.3 | 8.13 | 18.9M |
| July 23, 2025 | 8.3 | 8.19 | 8.19 | 8.32 | 8.16 | 23.27M |
| July 22, 2025 | 8.4 | 8.33 | 8.33 | 8.41 | 8.29 | 25.28M |
| July 21, 2025 | 8.32 | 8.43 | 8.43 | 8.43 | 8.25 | 30.03M |
| July 18, 2025 | 8.22 | 8.28 | 8.28 | 8.35 | 8.18 | 29.27M |