9.62
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 9.66 | 9.62 | 9.62 | 9.69 | 9.54 | 18.99M |
| September 11, 2025 | 9.55 | 9.63 | 9.63 | 9.71 | 9.5 | 22.01M |
| September 10, 2025 | 9.85 | 9.6 | 9.6 | 9.86 | 9.55 | 20.3M |
| September 09, 2025 | 10 | 9.82 | 9.82 | 10.02 | 9.72 | 23.94M |
| September 08, 2025 | 9.67 | 9.97 | 9.97 | 9.99 | 9.63 | 39.39M |
| September 05, 2025 | 9.61 | 9.62 | 9.62 | 9.68 | 9.51 | 23.96M |
| September 04, 2025 | 9.62 | 9.58 | 9.58 | 9.66 | 9.44 | 31.77M |
| September 03, 2025 | 9.8 | 9.63 | 9.63 | 9.85 | 9.56 | 23.55M |
| September 02, 2025 | 9.97 | 9.77 | 9.77 | 10 | 9.71 | 31.82M |
| September 01, 2025 | 10.05 | 9.96 | 9.96 | 10.13 | 9.88 | 34.77M |
| August 29, 2025 | 10.04 | 10.02 | 10.02 | 10.13 | 9.98 | 41.48M |
| August 28, 2025 | 9.93 | 10 | 10 | 10.1 | 9.8 | 54.41M |
| August 27, 2025 | 10.11 | 9.9 | 9.9 | 10.22 | 9.86 | 52.31M |
| August 26, 2025 | 9.81 | 10.16 | 10.16 | 10.32 | 9.72 | 91.2M |
| August 25, 2025 | 9.88 | 9.84 | 9.84 | 10 | 9.69 | 60.09M |
| August 22, 2025 | 10.02 | 10.02 | 10.02 | 10.06 | 9.89 | 43.95M |
| August 21, 2025 | 9.9 | 10.03 | 10.03 | 10.3 | 9.86 | 101.88M |
| August 20, 2025 | 9.03 | 9.73 | 9.73 | 9.89 | 9.02 | 84.7M |
| August 19, 2025 | 9.18 | 9.07 | 9.07 | 9.2 | 9.02 | 26.27M |
| August 18, 2025 | 9.27 | 9.16 | 9.16 | 9.29 | 9.13 | 25.09M |
| August 15, 2025 | 9.01 | 9.22 | 9.22 | 9.31 | 9.01 | 28.34M |
| August 14, 2025 | 9.13 | 9.03 | 9.03 | 9.21 | 9 | 19.66M |
| August 13, 2025 | 9.16 | 9.13 | 9.13 | 9.2 | 9.1 | 19.11M |
| August 12, 2025 | 9.21 | 9.18 | 9.18 | 9.24 | 9.13 | 17.5M |
| August 11, 2025 | 9.15 | 9.21 | 9.21 | 9.26 | 9.05 | 18.94M |
| August 08, 2025 | 9.11 | 9.14 | 9.14 | 9.2 | 9.1 | 12.09M |
| August 07, 2025 | 9.2 | 9.1 | 9.1 | 9.22 | 9.04 | 15.91M |
| August 06, 2025 | 9.09 | 9.2 | 9.2 | 9.21 | 9.01 | 20.38M |
| August 05, 2025 | 9.06 | 9.09 | 9.09 | 9.17 | 9.04 | 16.11M |
| August 04, 2025 | 9.11 | 9.05 | 9.05 | 9.17 | 8.99 | 22.57M |
| August 01, 2025 | 9.15 | 9.16 | 9.16 | 9.3 | 9.13 | 19.91M |
| July 31, 2025 | 9.55 | 9.14 | 9.14 | 9.59 | 9.11 | 39.08M |
| July 30, 2025 | 9.33 | 9.59 | 9.59 | 9.73 | 9.3 | 52.64M |
| July 29, 2025 | 9.39 | 9.3 | 9.3 | 9.41 | 9.21 | 22.65M |
| July 28, 2025 | 9.39 | 9.39 | 9.39 | 9.43 | 9.24 | 22.73M |
| July 25, 2025 | 9.46 | 9.43 | 9.43 | 9.62 | 9.4 | 25.4M |
| July 24, 2025 | 9.37 | 9.44 | 9.44 | 9.47 | 9.29 | 29.18M |
| July 23, 2025 | 9.5 | 9.37 | 9.37 | 9.52 | 9.34 | 35.91M |
| July 22, 2025 | 9.18 | 9.52 | 9.52 | 9.52 | 9.14 | 62.38M |
| July 21, 2025 | 8.79 | 9.17 | 9.17 | 9.25 | 8.79 | 68.91M |
| July 18, 2025 | 8.46 | 8.78 | 8.78 | 8.79 | 8.46 | 42.74M |
| July 17, 2025 | 8.43 | 8.45 | 8.45 | 8.47 | 8.41 | 10.14M |
| July 16, 2025 | 8.52 | 8.44 | 8.44 | 8.53 | 8.42 | 16.83M |
| July 15, 2025 | 8.6 | 8.51 | 8.51 | 8.64 | 8.48 | 13.81M |
| July 14, 2025 | 8.58 | 8.6 | 8.6 | 8.64 | 8.56 | 11.57M |
| July 11, 2025 | 8.58 | 8.58 | 8.58 | 8.63 | 8.56 | 14.99M |
| July 10, 2025 | 8.52 | 8.59 | 8.59 | 8.63 | 8.5 | 15.04M |
| July 09, 2025 | 8.57 | 8.5 | 8.5 | 8.6 | 8.49 | 11.8M |
| July 08, 2025 | 8.43 | 8.57 | 8.57 | 8.6 | 8.4 | 19.91M |
| July 07, 2025 | 8.5 | 8.42 | 8.42 | 8.52 | 8.39 | 14.24M |
| July 04, 2025 | 8.53 | 8.5 | 8.5 | 8.58 | 8.47 | 17.77M |
| July 03, 2025 | 8.46 | 8.53 | 8.53 | 8.58 | 8.43 | 17.26M |
| July 02, 2025 | 8.34 | 8.46 | 8.46 | 8.46 | 8.32 | 22.16M |
| July 01, 2025 | 8.28 | 8.32 | 8.32 | 8.33 | 8.23 | 17.56M |
| June 30, 2025 | 8.27 | 8.28 | 8.28 | 8.29 | 8.22 | 13.35M |
| June 27, 2025 | 8.25 | 8.26 | 8.26 | 8.29 | 8.22 | 16.71M |
| June 26, 2025 | 8.23 | 8.23 | 8.23 | 8.31 | 8.2 | 19.66M |
| June 25, 2025 | 8.17 | 8.23 | 8.23 | 8.31 | 8.11 | 30.48M |
| June 24, 2025 | 8.1 | 8.16 | 8.16 | 8.18 | 8.03 | 26.85M |
| June 23, 2025 | 8.12 | 8.12 | 8.12 | 8.22 | 8.06 | 28.83M |