9.46
-0.15(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.56 | 9.46 | 9.46 | 9.76 | 9.36 | 180.93M |
| September 25, 2025 | 9.95 | 9.61 | 9.61 | 10 | 9.57 | 209.23M |
| September 24, 2025 | 10.09 | 9.98 | 9.98 | 10.16 | 9.73 | 239.08M |
| September 23, 2025 | 9.85 | 10.27 | 10.27 | 10.43 | 9.64 | 361.04M |
| September 22, 2025 | 10.18 | 9.93 | 9.93 | 10.24 | 9.81 | 259.08M |
| September 19, 2025 | 10.71 | 10.05 | 10.05 | 10.92 | 10.04 | 401.31M |
| September 18, 2025 | 9.51 | 10.6 | 10.6 | 11.7 | 9.51 | 627.96M |
| September 17, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.63 | 94.55M |
| September 16, 2025 | 9.31 | 9.83 | 9.83 | 10.2 | 9.31 | 379.72M |
| September 15, 2025 | 9.59 | 9.4 | 9.4 | 9.77 | 9.28 | 263.92M |
| September 12, 2025 | 8.21 | 9.29 | 9.29 | 9.83 | 8.21 | 385.6M |
| September 11, 2025 | 9.05 | 9.44 | 9.44 | 9.51 | 8.87 | 356.91M |
| September 10, 2025 | 9.36 | 9.19 | 9.19 | 9.37 | 8.87 | 329.47M |
| September 09, 2025 | 9.42 | 9.28 | 9.28 | 9.87 | 9.24 | 462.56M |
| September 08, 2025 | 9.5 | 9.73 | 9.73 | 10 | 9.36 | 679.91M |
| September 05, 2025 | 8.21 | 9.09 | 9.09 | 9.09 | 8.21 | 317.61M |
| September 04, 2025 | 8.3 | 8.26 | 8.26 | 8.58 | 8.11 | 197.76M |
| September 03, 2025 | 8.27 | 8.1 | 8.1 | 8.36 | 8.1 | 214.28M |
| September 02, 2025 | 7.86 | 8.26 | 8.26 | 8.64 | 7.85 | 336.32M |
| September 01, 2025 | 7.99 | 7.85 | 7.85 | 7.99 | 7.78 | 84.33M |
| August 29, 2025 | 8.17 | 8.01 | 8.01 | 8.18 | 7.97 | 73.92M |
| August 28, 2025 | 7.91 | 8.16 | 8.16 | 8.16 | 7.85 | 120.12M |
| August 27, 2025 | 8.31 | 7.91 | 7.91 | 8.34 | 7.9 | 140.06M |
| August 26, 2025 | 7.95 | 8.15 | 8.15 | 8.36 | 7.88 | 155.74M |
| August 25, 2025 | 7.98 | 7.99 | 7.99 | 8.05 | 7.92 | 83.89M |
| August 22, 2025 | 7.89 | 7.96 | 7.96 | 7.99 | 7.87 | 68.03M |
| August 21, 2025 | 7.96 | 7.91 | 7.91 | 8.03 | 7.86 | 71.38M |
| August 20, 2025 | 7.88 | 8 | 8 | 8.11 | 7.85 | 107.14M |
| August 19, 2025 | 7.86 | 7.88 | 7.88 | 7.94 | 7.77 | 73.74M |
| August 18, 2025 | 7.77 | 7.86 | 7.86 | 7.9 | 7.74 | 99.96M |
| August 15, 2025 | 7.51 | 7.74 | 7.74 | 7.76 | 7.51 | 87.8M |
| August 14, 2025 | 7.63 | 7.53 | 7.53 | 7.67 | 7.48 | 48.98M |
| August 13, 2025 | 7.57 | 7.62 | 7.62 | 7.63 | 7.56 | 49.56M |
| August 12, 2025 | 7.59 | 7.57 | 7.57 | 7.64 | 7.53 | 43.59M |
| August 11, 2025 | 7.46 | 7.55 | 7.55 | 7.58 | 7.46 | 34.69M |
| August 08, 2025 | 7.56 | 7.48 | 7.48 | 7.56 | 7.46 | 34.19M |
| August 07, 2025 | 7.63 | 7.56 | 7.56 | 7.64 | 7.54 | 35.64M |
| August 06, 2025 | 7.56 | 7.62 | 7.62 | 7.62 | 7.52 | 37.26M |
| August 05, 2025 | 7.53 | 7.58 | 7.58 | 7.61 | 7.52 | 33.68M |
| August 04, 2025 | 7.48 | 7.53 | 7.53 | 7.53 | 7.4 | 34.09M |
| August 01, 2025 | 7.47 | 7.53 | 7.53 | 7.68 | 7.45 | 45.06M |
| July 31, 2025 | 7.58 | 7.49 | 7.49 | 7.69 | 7.46 | 53.39M |
| July 30, 2025 | 7.72 | 7.58 | 7.58 | 7.72 | 7.55 | 49.79M |
| July 29, 2025 | 7.77 | 7.74 | 7.74 | 7.78 | 7.66 | 45.82M |
| July 28, 2025 | 7.8 | 7.77 | 7.77 | 7.82 | 7.73 | 39.29M |
| July 25, 2025 | 7.86 | 7.8 | 7.8 | 7.86 | 7.75 | 48.5M |
| July 24, 2025 | 7.77 | 7.87 | 7.87 | 7.98 | 7.75 | 85.58M |
| July 23, 2025 | 7.78 | 7.7 | 7.7 | 7.81 | 7.68 | 55.32M |
| July 22, 2025 | 7.77 | 7.81 | 7.81 | 7.84 | 7.74 | 60.07M |
| July 21, 2025 | 7.72 | 7.78 | 7.78 | 7.79 | 7.69 | 49.41M |
| July 18, 2025 | 7.78 | 7.71 | 7.71 | 7.8 | 7.68 | 43.88M |
| July 17, 2025 | 7.71 | 7.77 | 7.77 | 7.78 | 7.68 | 44.29M |
| July 16, 2025 | 7.71 | 7.74 | 7.74 | 7.8 | 7.71 | 52.42M |
| July 15, 2025 | 7.68 | 7.7 | 7.7 | 7.85 | 7.62 | 51.84M |
| July 14, 2025 | 7.69 | 7.73 | 7.73 | 7.79 | 7.67 | 45.71M |
| July 11, 2025 | 7.74 | 7.7 | 7.7 | 7.75 | 7.65 | 47.45M |
| July 10, 2025 | 7.7 | 7.74 | 7.74 | 7.82 | 7.7 | 52.31M |
| July 09, 2025 | 7.79 | 7.7 | 7.7 | 7.84 | 7.68 | 64.31M |
| July 08, 2025 | 7.68 | 7.82 | 7.82 | 7.86 | 7.65 | 102.36M |
| July 07, 2025 | 7.47 | 7.77 | 7.77 | 7.84 | 7.43 | 105.35M |