9.38
-0.13(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.51 | 9.38 | 9.38 | 9.53 | 9.37 | 2.67M |
| October 16, 2025 | 9.53 | 9.51 | 9.51 | 9.6 | 9.46 | 2.44M |
| October 15, 2025 | 9.46 | 9.54 | 9.54 | 9.57 | 9.42 | 3.07M |
| October 14, 2025 | 9.43 | 9.46 | 9.46 | 9.51 | 9.37 | 3.1M |
| October 13, 2025 | 9.23 | 9.38 | 9.38 | 9.4 | 9.2 | 2.8M |
| October 10, 2025 | 9.36 | 9.51 | 9.51 | 9.53 | 9.36 | 3.41M |
| October 09, 2025 | 9.36 | 9.39 | 9.39 | 9.41 | 9.25 | 2.44M |
| September 30, 2025 | 9.4 | 9.39 | 9.39 | 9.42 | 9.35 | 1.91M |
| September 29, 2025 | 9.38 | 9.4 | 9.4 | 9.4 | 9.23 | 2.47M |
| September 26, 2025 | 9.34 | 9.38 | 9.38 | 9.42 | 9.28 | 2.17M |
| September 25, 2025 | 9.45 | 9.32 | 9.32 | 9.48 | 9.28 | 2.48M |
| September 24, 2025 | 9.39 | 9.45 | 9.45 | 9.47 | 9.33 | 2.35M |
| September 23, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.22 | 3.95M |
| September 22, 2025 | 9.49 | 9.44 | 9.44 | 9.51 | 9.39 | 3.15M |
| September 19, 2025 | 9.89 | 9.53 | 9.53 | 9.89 | 9.5 | 4.76M |
| September 18, 2025 | 9.78 | 9.64 | 9.64 | 9.79 | 9.62 | 5.45M |
| September 17, 2025 | 9.84 | 9.78 | 9.78 | 9.85 | 9.77 | 3.27M |
| September 16, 2025 | 9.8 | 9.84 | 9.84 | 9.85 | 9.79 | 4.18M |
| September 15, 2025 | 9.81 | 9.83 | 9.83 | 9.85 | 9.75 | 4.21M |
| September 12, 2025 | 9.89 | 9.8 | 9.8 | 9.89 | 9.77 | 4.97M |
| September 11, 2025 | 9.81 | 9.89 | 9.89 | 9.89 | 9.77 | 4.19M |
| September 10, 2025 | 9.83 | 9.85 | 9.85 | 9.86 | 9.76 | 3.4M |
| September 09, 2025 | 9.89 | 9.81 | 9.81 | 9.89 | 9.77 | 3.82M |
| September 08, 2025 | 9.78 | 9.86 | 9.86 | 9.9 | 9.75 | 6.49M |
| September 05, 2025 | 9.81 | 9.78 | 9.78 | 9.98 | 9.61 | 8.06M |
| September 04, 2025 | 9.68 | 9.81 | 9.81 | 9.88 | 9.58 | 7.24M |
| September 03, 2025 | 9.9 | 9.63 | 9.63 | 9.94 | 9.61 | 6.76M |
| September 02, 2025 | 9.86 | 9.87 | 9.87 | 9.89 | 9.78 | 7.37M |
| September 01, 2025 | 10.05 | 9.87 | 9.87 | 10.15 | 9.83 | 13.08M |
| August 29, 2025 | 10.12 | 10.08 | 10.08 | 10.27 | 10.06 | 11.02M |
| August 28, 2025 | 10.45 | 10.38 | 10.38 | 10.56 | 10.11 | 7.02M |
| August 27, 2025 | 10.72 | 10.46 | 10.46 | 10.72 | 10.46 | 6.61M |
| August 26, 2025 | 10.6 | 10.72 | 10.72 | 10.8 | 10.51 | 6.5M |
| August 25, 2025 | 10.64 | 10.64 | 10.64 | 10.71 | 10.57 | 7.13M |
| August 22, 2025 | 10.74 | 10.63 | 10.63 | 10.78 | 10.47 | 6.93M |
| August 21, 2025 | 10.7 | 10.71 | 10.71 | 10.77 | 10.65 | 5.49M |
| August 20, 2025 | 10.58 | 10.73 | 10.73 | 10.73 | 10.5 | 7M |
| August 19, 2025 | 10.47 | 10.55 | 10.55 | 10.57 | 10.4 | 6.23M |
| August 18, 2025 | 10.4 | 10.45 | 10.45 | 10.55 | 10.4 | 6.44M |
| August 15, 2025 | 10.4 | 10.4 | 10.4 | 10.49 | 10.34 | 7.65M |
| August 14, 2025 | 10.63 | 10.42 | 10.42 | 10.7 | 10.41 | 5.92M |
| August 13, 2025 | 10.87 | 10.63 | 10.63 | 10.87 | 10.57 | 7.03M |
| August 12, 2025 | 11.03 | 10.81 | 10.81 | 11.06 | 10.75 | 6.45M |
| August 11, 2025 | 10.79 | 10.9 | 10.9 | 11.08 | 10.69 | 11.19M |
| August 08, 2025 | 10.44 | 10.63 | 10.63 | 10.68 | 10.41 | 5.44M |
| August 07, 2025 | 10.5 | 10.45 | 10.45 | 10.5 | 10.36 | 3.22M |
| August 06, 2025 | 10.47 | 10.46 | 10.46 | 10.54 | 10.36 | 2.83M |
| August 05, 2025 | 10.43 | 10.48 | 10.48 | 10.51 | 10.41 | 3.38M |
| August 04, 2025 | 10.35 | 10.39 | 10.39 | 10.44 | 10.25 | 3.56M |
| August 01, 2025 | 10.33 | 10.34 | 10.34 | 10.42 | 10.28 | 4.07M |
| July 31, 2025 | 10.6 | 10.32 | 10.32 | 10.61 | 10.3 | 5.37M |
| July 30, 2025 | 10.48 | 10.58 | 10.58 | 10.62 | 10.45 | 4.74M |
| July 29, 2025 | 10.62 | 10.5 | 10.5 | 10.67 | 10.41 | 4.47M |
| July 28, 2025 | 10.55 | 10.58 | 10.58 | 10.6 | 10.5 | 3.27M |
| July 25, 2025 | 10.63 | 10.52 | 10.52 | 10.67 | 10.5 | 3.42M |
| July 24, 2025 | 10.5 | 10.57 | 10.57 | 10.58 | 10.46 | 3.85M |
| July 23, 2025 | 10.59 | 10.49 | 10.49 | 10.63 | 10.46 | 4.07M |
| July 22, 2025 | 10.58 | 10.57 | 10.57 | 10.64 | 10.48 | 3.46M |
| July 21, 2025 | 10.44 | 10.59 | 10.59 | 10.61 | 10.44 | 4.38M |
| July 18, 2025 | 10.52 | 10.44 | 10.44 | 10.54 | 10.37 | 4.32M |