9.62
-0.1(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.73 | 9.62 | 9.62 | 9.74 | 9.58 | 3.72M |
| October 16, 2025 | 9.71 | 9.72 | 9.72 | 9.78 | 9.68 | 4.12M |
| October 15, 2025 | 9.68 | 9.75 | 9.75 | 9.78 | 9.65 | 4.79M |
| October 14, 2025 | 9.66 | 9.73 | 9.73 | 9.75 | 9.58 | 5.33M |
| October 13, 2025 | 9.54 | 9.58 | 9.58 | 9.59 | 9.48 | 3.81M |
| October 10, 2025 | 9.61 | 9.71 | 9.71 | 9.75 | 9.59 | 5.05M |
| October 09, 2025 | 9.61 | 9.58 | 9.58 | 9.62 | 9.51 | 3.59M |
| September 30, 2025 | 9.6 | 9.63 | 9.63 | 9.65 | 9.56 | 2.89M |
| September 29, 2025 | 9.56 | 9.63 | 9.63 | 9.64 | 9.4 | 3.41M |
| September 26, 2025 | 9.52 | 9.57 | 9.57 | 9.62 | 9.49 | 2.86M |
| September 25, 2025 | 9.67 | 9.55 | 9.55 | 9.7 | 9.55 | 3.32M |
| September 24, 2025 | 9.56 | 9.68 | 9.68 | 9.68 | 9.52 | 2.79M |
| September 23, 2025 | 9.62 | 9.6 | 9.6 | 9.68 | 9.35 | 5.54M |
| September 22, 2025 | 9.76 | 9.65 | 9.65 | 9.8 | 9.61 | 4.68M |
| September 19, 2025 | 9.75 | 9.83 | 9.83 | 9.84 | 9.65 | 5.44M |
| September 18, 2025 | 10.27 | 9.75 | 9.75 | 10.27 | 9.71 | 7.93M |
| September 17, 2025 | 10.08 | 9.93 | 9.93 | 10.08 | 9.87 | 7.3M |
| September 16, 2025 | 10.07 | 10.1 | 10.1 | 10.1 | 9.99 | 3.77M |
| September 15, 2025 | 10.06 | 10.04 | 10.04 | 10.12 | 10.01 | 4.5M |
| September 12, 2025 | 10.27 | 10.1 | 10.1 | 10.34 | 10.1 | 8.65M |
| September 11, 2025 | 10.21 | 10.24 | 10.24 | 10.28 | 10.11 | 7.57M |
| September 10, 2025 | 10.2 | 10.23 | 10.23 | 10.28 | 10.11 | 6.2M |
| September 09, 2025 | 10.22 | 10.18 | 10.18 | 10.22 | 10.1 | 5.59M |
| September 08, 2025 | 10 | 10.23 | 10.23 | 10.32 | 9.98 | 9.76M |
| September 05, 2025 | 9.99 | 10.04 | 10.04 | 10.05 | 9.85 | 5.83M |
| September 04, 2025 | 9.83 | 9.99 | 9.99 | 10.05 | 9.78 | 7.29M |
| September 03, 2025 | 10.14 | 9.85 | 9.85 | 10.3 | 9.78 | 8.28M |
| September 02, 2025 | 10.18 | 10.12 | 10.12 | 10.32 | 10.03 | 8.24M |
| September 01, 2025 | 10.18 | 10.17 | 10.17 | 10.27 | 10.05 | 6.87M |
| August 29, 2025 | 10.09 | 10.18 | 10.18 | 10.38 | 10.07 | 10.94M |
| August 28, 2025 | 10.08 | 10.06 | 10.06 | 10.2 | 9.78 | 10.84M |
| August 27, 2025 | 10.34 | 10.09 | 10.09 | 10.4 | 10.09 | 10.61M |
| August 26, 2025 | 10.45 | 10.4 | 10.4 | 10.52 | 10.36 | 10.18M |
| August 25, 2025 | 10.28 | 10.47 | 10.47 | 10.61 | 10.28 | 17.99M |
| August 22, 2025 | 10.32 | 10.26 | 10.26 | 10.35 | 10.2 | 8.85M |
| August 21, 2025 | 10.55 | 10.33 | 10.33 | 10.55 | 10.29 | 13.65M |
| August 20, 2025 | 10.2 | 10.54 | 10.54 | 10.61 | 10.15 | 22.8M |
| August 19, 2025 | 10.12 | 10.26 | 10.26 | 10.42 | 10.09 | 15.3M |
| August 18, 2025 | 9.95 | 10.09 | 10.09 | 10.15 | 9.91 | 9.85M |
| August 15, 2025 | 9.86 | 9.92 | 9.92 | 9.94 | 9.81 | 5.83M |
| August 14, 2025 | 10.01 | 9.88 | 9.88 | 10.08 | 9.86 | 7.86M |
| August 13, 2025 | 10.12 | 10.01 | 10.01 | 10.13 | 9.94 | 6.9M |
| August 12, 2025 | 10.06 | 10.06 | 10.06 | 10.16 | 10.04 | 7.62M |
| August 11, 2025 | 9.98 | 10.11 | 10.11 | 10.13 | 9.97 | 7.79M |
| August 08, 2025 | 9.96 | 10.02 | 10.02 | 10.04 | 9.92 | 4.83M |
| August 07, 2025 | 9.98 | 9.98 | 9.98 | 10.04 | 9.95 | 5.23M |
| August 06, 2025 | 10.02 | 10.01 | 10.01 | 10.06 | 9.87 | 7.72M |
| August 05, 2025 | 9.94 | 10.03 | 10.03 | 10.08 | 9.94 | 7.61M |
| August 04, 2025 | 9.93 | 9.94 | 9.94 | 9.96 | 9.87 | 5.26M |
| August 01, 2025 | 9.85 | 9.95 | 9.95 | 10 | 9.85 | 5.9M |
| July 31, 2025 | 10 | 9.87 | 9.87 | 10.03 | 9.84 | 8.68M |
| July 30, 2025 | 10.09 | 10.08 | 10.08 | 10.27 | 9.99 | 11.41M |
| July 29, 2025 | 10.15 | 10.09 | 10.09 | 10.19 | 10 | 8.37M |
| July 28, 2025 | 10.22 | 10.15 | 10.15 | 10.22 | 10.08 | 9.1M |
| July 25, 2025 | 10.44 | 10.21 | 10.21 | 10.5 | 10.18 | 16.71M |
| July 24, 2025 | 10.41 | 10.51 | 10.51 | 10.71 | 10.27 | 22.74M |
| July 23, 2025 | 10.69 | 10.43 | 10.43 | 11.38 | 10.43 | 40.84M |
| July 22, 2025 | 10.1 | 10.35 | 10.35 | 10.5 | 9.87 | 27.83M |
| July 21, 2025 | 9.69 | 10.12 | 10.12 | 10.47 | 9.58 | 27.64M |
| July 18, 2025 | 9.54 | 9.56 | 9.56 | 9.57 | 9.48 | 3.97M |