9.17
-0.35(-3.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.43 | 9.17 | 9.17 | 9.45 | 9.16 | 61.23M |
| September 25, 2025 | 9.4 | 9.52 | 9.52 | 9.6 | 9.38 | 74.87M |
| September 24, 2025 | 9.06 | 9.36 | 9.36 | 9.36 | 9.01 | 65.94M |
| September 23, 2025 | 9.28 | 9.08 | 9.08 | 9.29 | 8.89 | 75.83M |
| September 22, 2025 | 9.37 | 9.3 | 9.3 | 9.42 | 9.23 | 48.9M |
| September 19, 2025 | 9.44 | 9.34 | 9.34 | 9.55 | 9.33 | 61.68M |
| September 18, 2025 | 9.68 | 9.5 | 9.5 | 9.8 | 9.35 | 111.59M |
| September 17, 2025 | 9.59 | 9.57 | 9.57 | 9.74 | 9.52 | 77.99M |
| September 16, 2025 | 9.46 | 9.65 | 9.65 | 9.68 | 9.4 | 94.25M |
| September 15, 2025 | 9.71 | 9.55 | 9.55 | 9.79 | 9.54 | 114.75M |
| September 12, 2025 | 9.48 | 9.52 | 9.52 | 9.67 | 9.34 | 123.09M |
| September 11, 2025 | 9.46 | 9.48 | 9.48 | 9.49 | 9.22 | 115.39M |
| September 10, 2025 | 9.33 | 9.47 | 9.47 | 9.9 | 9.25 | 200.23M |
| September 09, 2025 | 9.06 | 9.55 | 9.55 | 9.77 | 8.85 | 244.44M |
| September 08, 2025 | 8.78 | 8.88 | 8.88 | 8.89 | 8.69 | 48.3M |
| September 05, 2025 | 8.67 | 8.78 | 8.78 | 8.81 | 8.57 | 50.13M |
| September 04, 2025 | 8.79 | 8.65 | 8.65 | 8.89 | 8.53 | 60.31M |
| September 03, 2025 | 9.11 | 8.79 | 8.79 | 9.13 | 8.78 | 59.17M |
| September 02, 2025 | 9.37 | 9.07 | 9.07 | 9.4 | 9.01 | 72.97M |
| September 01, 2025 | 9.52 | 9.38 | 9.38 | 9.59 | 9.33 | 56.17M |
| August 29, 2025 | 9.69 | 9.46 | 9.46 | 9.69 | 9.42 | 67.11M |
| August 28, 2025 | 9.55 | 9.69 | 9.69 | 9.72 | 9.38 | 100.25M |
| August 27, 2025 | 9.81 | 9.49 | 9.49 | 10.1 | 9.48 | 131.95M |
| August 26, 2025 | 9.59 | 9.7 | 9.7 | 9.85 | 9.51 | 104.38M |
| August 25, 2025 | 9.51 | 9.58 | 9.58 | 9.94 | 9.51 | 158.43M |
| August 22, 2025 | 8.91 | 9.16 | 9.16 | 9.18 | 8.89 | 69.28M |
| August 21, 2025 | 9.07 | 8.95 | 8.95 | 9.11 | 8.9 | 52.9M |
| August 20, 2025 | 8.88 | 9.04 | 9.04 | 9.04 | 8.78 | 63.85M |
| August 19, 2025 | 8.88 | 8.89 | 8.89 | 8.96 | 8.84 | 53.42M |
| August 18, 2025 | 8.71 | 8.85 | 8.85 | 8.93 | 8.71 | 63.14M |
| August 15, 2025 | 8.64 | 8.69 | 8.69 | 8.73 | 8.61 | 55.04M |
| August 14, 2025 | 8.79 | 8.67 | 8.67 | 8.87 | 8.64 | 60.25M |
| August 13, 2025 | 8.58 | 8.78 | 8.78 | 8.96 | 8.54 | 84.91M |
| August 12, 2025 | 8.55 | 8.57 | 8.57 | 8.61 | 8.49 | 33.94M |
| August 11, 2025 | 8.49 | 8.54 | 8.54 | 8.57 | 8.48 | 26.16M |
| August 08, 2025 | 8.6 | 8.48 | 8.48 | 8.63 | 8.47 | 32.74M |
| August 07, 2025 | 8.63 | 8.64 | 8.64 | 8.66 | 8.56 | 30.41M |
| August 06, 2025 | 8.53 | 8.65 | 8.65 | 8.66 | 8.5 | 37.14M |
| August 05, 2025 | 8.53 | 8.53 | 8.53 | 8.57 | 8.49 | 23.51M |
| August 04, 2025 | 8.46 | 8.54 | 8.54 | 8.54 | 8.44 | 22.77M |
| August 01, 2025 | 8.46 | 8.52 | 8.52 | 8.56 | 8.36 | 37.67M |
| July 31, 2025 | 8.48 | 8.4 | 8.4 | 8.55 | 8.36 | 32.53M |
| July 30, 2025 | 8.56 | 8.48 | 8.48 | 8.59 | 8.43 | 30.07M |
| July 29, 2025 | 8.55 | 8.58 | 8.58 | 8.59 | 8.45 | 32.77M |
| July 28, 2025 | 8.69 | 8.54 | 8.54 | 8.71 | 8.54 | 37.86M |
| July 25, 2025 | 8.59 | 8.63 | 8.63 | 8.69 | 8.52 | 45.32M |
| July 24, 2025 | 8.4 | 8.52 | 8.52 | 8.53 | 8.39 | 31.47M |
| July 23, 2025 | 8.42 | 8.43 | 8.43 | 8.49 | 8.37 | 34.19M |
| July 22, 2025 | 8.44 | 8.42 | 8.42 | 8.46 | 8.39 | 26.21M |
| July 21, 2025 | 8.4 | 8.45 | 8.45 | 8.46 | 8.38 | 29.59M |
| July 18, 2025 | 8.37 | 8.42 | 8.42 | 8.45 | 8.33 | 34.78M |
| July 17, 2025 | 8.23 | 8.35 | 8.35 | 8.35 | 8.19 | 30.3M |
| July 16, 2025 | 8.21 | 8.23 | 8.23 | 8.32 | 8.19 | 26.98M |
| July 15, 2025 | 8.28 | 8.21 | 8.21 | 8.3 | 8.09 | 45.8M |
| July 14, 2025 | 8.37 | 8.31 | 8.31 | 8.38 | 8.3 | 23.6M |
| July 11, 2025 | 8.27 | 8.36 | 8.36 | 8.39 | 8.23 | 35.16M |
| July 10, 2025 | 8.27 | 8.27 | 8.27 | 8.3 | 8.23 | 21.36M |
| July 09, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.24 | 22.64M |
| July 08, 2025 | 8.26 | 8.29 | 8.29 | 8.34 | 8.25 | 32.29M |
| July 07, 2025 | 8.28 | 8.24 | 8.24 | 8.33 | 8.23 | 19.42M |