9.30
-0.12(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.37 | 9.3 | 9.3 | 9.37 | 9.2 | 1.1M |
| September 26, 2025 | 9.32 | 9.42 | 9.42 | 9.44 | 9.25 | 1.14M |
| September 25, 2025 | 9.36 | 9.42 | 9.42 | 9.51 | 9.32 | 1.07M |
| September 24, 2025 | 9.43 | 9.43 | 9.43 | 9.5 | 9.33 | 1.01M |
| September 23, 2025 | 9.6 | 9.43 | 9.43 | 9.62 | 9.29 | 1.71M |
| September 22, 2025 | 9.55 | 9.6 | 9.6 | 9.74 | 9.52 | 1.51M |
| September 19, 2025 | 9.62 | 9.7 | 9.7 | 9.72 | 9.51 | 1.77M |
| September 18, 2025 | 9.64 | 9.55 | 9.55 | 9.85 | 9.53 | 2.39M |
| September 17, 2025 | 9.7 | 9.64 | 9.64 | 9.73 | 9.6 | 1.5M |
| September 16, 2025 | 9.49 | 9.71 | 9.71 | 9.83 | 9.43 | 2.39M |
| September 15, 2025 | 9.68 | 9.48 | 9.48 | 9.72 | 9.42 | 2.6M |
| September 12, 2025 | 9.92 | 9.76 | 9.76 | 9.96 | 9.76 | 2.08M |
| September 11, 2025 | 10.03 | 9.93 | 9.93 | 10.04 | 9.8 | 2.54M |
| September 10, 2025 | 10.2 | 9.95 | 9.95 | 10.35 | 9.82 | 6.52M |
| September 09, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 9.8 | 7.36M |
| September 08, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 585,300 |
| September 05, 2025 | 9.15 | 9.19 | 9.19 | 9.23 | 9.08 | 882,300 |
| September 04, 2025 | 9.17 | 9.17 | 9.17 | 9.3 | 9.1 | 1.16M |
| September 03, 2025 | 9.19 | 9.21 | 9.21 | 9.4 | 9.1 | 1.5M |
| September 02, 2025 | 9.25 | 9.16 | 9.16 | 9.27 | 9.05 | 1.5M |
| September 01, 2025 | 9.23 | 9.22 | 9.22 | 9.34 | 9.15 | 1.27M |
| August 29, 2025 | 9.31 | 9.22 | 9.22 | 9.35 | 9.09 | 1.31M |
| August 28, 2025 | 9.4 | 9.28 | 9.28 | 9.49 | 9.06 | 2.31M |
| August 27, 2025 | 9.48 | 9.46 | 9.46 | 9.64 | 9.46 | 1.64M |
| August 26, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.47 | 2.27M |
| August 25, 2025 | 9.61 | 9.67 | 9.67 | 9.77 | 9.48 | 2.29M |
| August 22, 2025 | 9.57 | 9.69 | 9.69 | 9.82 | 9.5 | 1.92M |
| August 21, 2025 | 9.45 | 9.57 | 9.57 | 9.78 | 9.45 | 2.32M |
| August 20, 2025 | 9.55 | 9.45 | 9.45 | 9.55 | 9.39 | 1.56M |
| August 19, 2025 | 9.47 | 9.53 | 9.53 | 9.56 | 9.42 | 1.34M |
| August 18, 2025 | 9.52 | 9.44 | 9.44 | 9.54 | 9.41 | 1.56M |
| August 15, 2025 | 9.39 | 9.57 | 9.57 | 9.62 | 9.26 | 1.35M |
| August 14, 2025 | 9.38 | 9.32 | 9.32 | 9.48 | 9.25 | 870,800 |
| August 13, 2025 | 9.5 | 9.44 | 9.44 | 9.57 | 9.38 | 1.26M |
| August 12, 2025 | 9.4 | 9.48 | 9.48 | 9.57 | 9.37 | 967,200 |
| August 11, 2025 | 9.35 | 9.46 | 9.46 | 9.48 | 9.2 | 1.39M |
| August 08, 2025 | 9.55 | 9.43 | 9.43 | 9.57 | 9.39 | 1.36M |
| August 07, 2025 | 9.53 | 9.55 | 9.55 | 9.68 | 9.51 | 1.59M |
| August 06, 2025 | 9.71 | 9.51 | 9.51 | 9.85 | 9.44 | 2.1M |
| August 05, 2025 | 9.51 | 9.74 | 9.74 | 9.88 | 9.45 | 2.54M |
| August 04, 2025 | 9.19 | 9.5 | 9.5 | 9.53 | 9.06 | 1.43M |
| August 01, 2025 | 9.17 | 9.19 | 9.19 | 9.29 | 9.13 | 835,200 |
| July 31, 2025 | 9.2 | 9.13 | 9.13 | 9.43 | 9.11 | 1.43M |
| July 30, 2025 | 9.42 | 9.32 | 9.32 | 9.48 | 9.31 | 860,600 |
| July 29, 2025 | 9.56 | 9.41 | 9.41 | 9.56 | 9.31 | 1.24M |
| July 28, 2025 | 9.04 | 9.55 | 9.55 | 9.56 | 8.96 | 3.31M |
| July 25, 2025 | 9.24 | 9.1 | 9.1 | 9.33 | 8.92 | 2.47M |
| July 24, 2025 | 9.35 | 9.22 | 9.22 | 9.35 | 9.19 | 1.17M |
| July 23, 2025 | 9.25 | 9.35 | 9.35 | 9.39 | 9.21 | 1.21M |
| July 22, 2025 | 9.4 | 9.28 | 9.28 | 9.59 | 9.27 | 1.66M |
| July 21, 2025 | 9.45 | 9.29 | 9.29 | 9.45 | 9.18 | 1.81M |
| July 18, 2025 | 9.53 | 9.46 | 9.46 | 9.53 | 9.41 | 845,400 |
| July 17, 2025 | 9.53 | 9.51 | 9.51 | 9.61 | 9.4 | 1.31M |
| July 16, 2025 | 9.48 | 9.53 | 9.53 | 9.58 | 9.36 | 1.41M |
| July 15, 2025 | 9.85 | 9.5 | 9.5 | 9.9 | 9.41 | 2.92M |
| July 14, 2025 | 9.75 | 9.91 | 9.91 | 10.04 | 9.7 | 1.19M |
| July 11, 2025 | 9.85 | 9.79 | 9.79 | 9.89 | 9.7 | 1.12M |
| July 10, 2025 | 9.9 | 9.8 | 9.8 | 9.94 | 9.73 | 1.24M |
| July 09, 2025 | 9.95 | 9.95 | 9.95 | 10.24 | 9.9 | 2.56M |
| July 08, 2025 | 9.77 | 9.8 | 9.8 | 9.91 | 9.63 | 1.04M |