9.24
+0.05(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.15 | 9.24 | 9.24 | 9.26 | 8.97 | 8.81M |
| September 26, 2025 | 9.09 | 9.19 | 9.19 | 9.22 | 9.04 | 9.52M |
| September 25, 2025 | 9.2 | 9.11 | 9.11 | 9.2 | 9.1 | 7.04M |
| September 24, 2025 | 9.1 | 9.23 | 9.18 | 9.24 | 9.07 | 8.34M |
| September 23, 2025 | 9.17 | 9.1 | 9.06 | 9.27 | 8.98 | 9.82M |
| September 22, 2025 | 9.39 | 9.19 | 9.19 | 9.5 | 9.09 | 12.38M |
| September 19, 2025 | 9.39 | 9.48 | 9.48 | 9.51 | 9.36 | 8.58M |
| September 18, 2025 | 9.63 | 9.38 | 9.38 | 9.66 | 9.32 | 16.36M |
| September 17, 2025 | 9.69 | 9.62 | 9.62 | 9.7 | 9.6 | 8.86M |
| September 16, 2025 | 9.77 | 9.72 | 9.72 | 9.88 | 9.56 | 12.67M |
| September 15, 2025 | 9.97 | 9.81 | 9.81 | 10 | 9.78 | 11.31M |
| September 12, 2025 | 10.12 | 10 | 10 | 10.13 | 9.87 | 14.06M |
| September 11, 2025 | 10.09 | 10.11 | 10.11 | 10.13 | 9.99 | 11.82M |
| September 10, 2025 | 10.23 | 10.08 | 10.08 | 10.29 | 10.03 | 11.33M |
| September 09, 2025 | 10.27 | 10.21 | 10.21 | 10.42 | 10.15 | 15.09M |
| September 08, 2025 | 9.89 | 10.32 | 10.32 | 10.35 | 9.83 | 23.13M |
| September 05, 2025 | 9.82 | 9.9 | 9.9 | 9.91 | 9.69 | 14.18M |
| September 04, 2025 | 9.81 | 9.83 | 9.83 | 9.95 | 9.69 | 15.98M |
| September 03, 2025 | 9.86 | 9.84 | 9.84 | 9.92 | 9.71 | 10.04M |
| September 02, 2025 | 9.82 | 9.87 | 9.87 | 9.88 | 9.66 | 17.42M |
| September 01, 2025 | 9.98 | 9.88 | 9.88 | 10.05 | 9.76 | 23.91M |
| August 29, 2025 | 9.8 | 9.91 | 9.91 | 10.18 | 9.73 | 18.49M |
| August 28, 2025 | 9.74 | 9.81 | 9.81 | 9.88 | 9.55 | 20.12M |
| August 27, 2025 | 10.03 | 9.77 | 9.77 | 10.09 | 9.77 | 22.88M |
| August 26, 2025 | 9.75 | 10.03 | 10.03 | 10.27 | 9.7 | 23.83M |
| August 25, 2025 | 9.81 | 9.76 | 9.76 | 9.89 | 9.69 | 26.57M |
| August 22, 2025 | 10.05 | 9.81 | 9.81 | 10.08 | 9.71 | 26.82M |
| August 21, 2025 | 9.6 | 10.15 | 10.15 | 10.16 | 9.56 | 26.92M |
| August 20, 2025 | 9.35 | 9.63 | 9.63 | 9.63 | 9.32 | 14.12M |
| August 19, 2025 | 9.36 | 9.37 | 9.37 | 9.44 | 9.32 | 9.32M |
| August 18, 2025 | 9.48 | 9.39 | 9.39 | 9.49 | 9.28 | 17.22M |
| August 15, 2025 | 9.42 | 9.48 | 9.48 | 9.55 | 9.38 | 11.22M |
| August 14, 2025 | 9.32 | 9.44 | 9.44 | 9.5 | 9.29 | 12.49M |
| August 13, 2025 | 9.4 | 9.33 | 9.33 | 9.46 | 9.24 | 11.5M |
| August 12, 2025 | 9.36 | 9.38 | 9.38 | 9.38 | 9.27 | 7.92M |
| August 11, 2025 | 9.5 | 9.36 | 9.36 | 9.5 | 9.29 | 14.41M |
| August 08, 2025 | 9.1 | 9.51 | 9.51 | 9.54 | 9.07 | 21.47M |
| August 07, 2025 | 9.23 | 9.09 | 9.09 | 9.24 | 9.06 | 7.82M |
| August 06, 2025 | 9.25 | 9.22 | 9.22 | 9.29 | 9.16 | 8.14M |
| August 05, 2025 | 9.19 | 9.23 | 9.23 | 9.28 | 9.13 | 8.98M |
| August 04, 2025 | 8.96 | 9.17 | 9.17 | 9.18 | 8.89 | 12.28M |
| August 01, 2025 | 8.8 | 8.96 | 8.96 | 9.04 | 8.78 | 12.43M |
| July 31, 2025 | 9.08 | 8.82 | 8.82 | 9.1 | 8.78 | 18.23M |
| July 30, 2025 | 9.2 | 9.11 | 9.11 | 9.25 | 9.06 | 13.03M |
| July 29, 2025 | 9.28 | 9.2 | 9.2 | 9.31 | 9.04 | 11.32M |
| July 28, 2025 | 9.11 | 9.28 | 9.28 | 9.33 | 9.01 | 16.6M |
| July 25, 2025 | 9.08 | 9.12 | 9.12 | 9.24 | 9.02 | 12.4M |
| July 24, 2025 | 9.02 | 9.08 | 9.08 | 9.08 | 8.94 | 11.24M |
| July 23, 2025 | 9.13 | 9.01 | 9.01 | 9.2 | 9 | 9.18M |
| July 22, 2025 | 9.08 | 9.13 | 9.13 | 9.16 | 9 | 10.32M |
| July 21, 2025 | 8.85 | 9.07 | 9.07 | 9.1 | 8.85 | 10.91M |
| July 18, 2025 | 8.85 | 8.86 | 8.86 | 8.91 | 8.8 | 6.12M |
| July 17, 2025 | 8.88 | 8.83 | 8.83 | 8.91 | 8.81 | 6.76M |
| July 16, 2025 | 8.89 | 8.88 | 8.88 | 8.95 | 8.84 | 5.1M |
| July 15, 2025 | 9.03 | 8.89 | 8.89 | 9.07 | 8.85 | 8.73M |
| July 14, 2025 | 8.87 | 9.03 | 9.03 | 9.07 | 8.81 | 11.92M |
| July 11, 2025 | 8.86 | 8.87 | 8.87 | 8.91 | 8.77 | 8.93M |
| July 10, 2025 | 8.85 | 8.89 | 8.89 | 8.89 | 8.79 | 8.58M |
| July 09, 2025 | 9.1 | 8.87 | 8.87 | 9.11 | 8.84 | 14.17M |
| July 08, 2025 | 9.04 | 9.11 | 9.11 | 9.16 | 9.03 | 9.24M |