9.45
+0.36(+3.96%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9.18 | 9.45 | 9.45 | 9.54 | 9.1 | 14.31M |
September 25, 2025 | 8.82 | 9.09 | 9.09 | 9.09 | 8.73 | 10.79M |
September 24, 2025 | 8.25 | 8.66 | 8.66 | 8.66 | 8.25 | 6.95M |
September 23, 2025 | 8.52 | 8.25 | 8.25 | 8.55 | 8.2 | 6.02M |
September 22, 2025 | 8.12 | 8.5 | 8.5 | 8.5 | 8.09 | 7.15M |
September 19, 2025 | 8.2 | 8.1 | 8.1 | 8.22 | 7.98 | 4.63M |
September 18, 2025 | 8.48 | 8.14 | 8.14 | 8.48 | 8.12 | 5.44M |
September 17, 2025 | 8.45 | 8.33 | 8.33 | 8.61 | 8.26 | 5.2M |
September 16, 2025 | 8.16 | 8.45 | 8.45 | 8.55 | 8.15 | 8.46M |
September 15, 2025 | 8.36 | 8.15 | 8.15 | 8.41 | 7.96 | 11.51M |
September 12, 2025 | 8.48 | 8.36 | 8.36 | 8.72 | 8.1 | 14.49M |
September 11, 2025 | 7.85 | 8.3 | 8.3 | 8.3 | 7.85 | 8.83M |
September 10, 2025 | 7.7 | 7.9 | 7.9 | 8.03 | 7.61 | 10.01M |
September 09, 2025 | 7.45 | 7.65 | 7.65 | 7.69 | 7.41 | 7.43M |
September 08, 2025 | 7.04 | 7.44 | 7.44 | 7.44 | 7.03 | 7.75M |
September 05, 2025 | 7.15 | 7.09 | 7.09 | 7.22 | 7.04 | 5.74M |
September 04, 2025 | 7.12 | 7.08 | 7.08 | 7.33 | 6.95 | 11.81M |
September 03, 2025 | 6.8 | 7.14 | 7.14 | 7.14 | 6.76 | 12.7M |
September 02, 2025 | 6.66 | 6.8 | 6.8 | 6.94 | 6.6 | 7.85M |
September 01, 2025 | 6.41 | 6.66 | 6.66 | 6.66 | 6.35 | 4.48M |
August 29, 2025 | 6.54 | 6.42 | 6.42 | 6.59 | 6.42 | 3.55M |
August 28, 2025 | 6.53 | 6.55 | 6.55 | 6.6 | 6.43 | 4.79M |
August 27, 2025 | 6.62 | 6.45 | 6.45 | 6.65 | 6.43 | 5.6M |
August 26, 2025 | 6.51 | 6.6 | 6.6 | 6.63 | 6.47 | 5.95M |
August 25, 2025 | 6.39 | 6.45 | 6.45 | 6.45 | 6.36 | 4.26M |
August 22, 2025 | 6.49 | 6.39 | 6.39 | 6.49 | 6.33 | 5.33M |
August 21, 2025 | 6.46 | 6.45 | 6.45 | 6.55 | 6.39 | 5.07M |
August 20, 2025 | 6.31 | 6.43 | 6.43 | 6.47 | 6.31 | 6.04M |
August 19, 2025 | 6.41 | 6.33 | 6.33 | 6.41 | 6.32 | 4.08M |
August 18, 2025 | 6.43 | 6.42 | 6.42 | 6.45 | 6.25 | 6.29M |
August 15, 2025 | 6.4 | 6.43 | 6.43 | 6.52 | 6.4 | 3.3M |
August 14, 2025 | 6.53 | 6.4 | 6.4 | 6.55 | 6.39 | 3.85M |
August 13, 2025 | 6.57 | 6.52 | 6.52 | 6.6 | 6.49 | 4.24M |
August 12, 2025 | 6.62 | 6.58 | 6.58 | 6.68 | 6.56 | 3.48M |
August 11, 2025 | 6.75 | 6.61 | 6.61 | 6.75 | 6.57 | 4.68M |
August 08, 2025 | 6.74 | 6.72 | 6.72 | 6.79 | 6.63 | 6.07M |
August 07, 2025 | 6.6 | 6.74 | 6.74 | 6.8 | 6.55 | 12.91M |
August 06, 2025 | 6.27 | 6.51 | 6.51 | 6.51 | 6.17 | 10.52M |
August 05, 2025 | 6.19 | 6.2 | 6.2 | 6.21 | 6.09 | 4.16M |
August 04, 2025 | 6.17 | 6.19 | 6.19 | 6.3 | 6.17 | 3.62M |
August 01, 2025 | 6.25 | 6.16 | 6.16 | 6.27 | 6.08 | 5.07M |
July 31, 2025 | 6.35 | 6.21 | 6.21 | 6.35 | 6.19 | 3.3M |
July 30, 2025 | 6.21 | 6.34 | 6.34 | 6.38 | 6.15 | 4.88M |
July 29, 2025 | 6.46 | 6.28 | 6.28 | 6.62 | 6.26 | 7.82M |
July 28, 2025 | 6.38 | 6.37 | 6.37 | 6.46 | 6.36 | 5.05M |
July 25, 2025 | 6.5 | 6.42 | 6.42 | 6.72 | 6.4 | 9.75M |
July 24, 2025 | 6.32 | 6.57 | 6.57 | 6.57 | 6.3 | 10.65M |
July 23, 2025 | 6.4 | 6.26 | 6.26 | 6.42 | 6.2 | 7.38M |
July 22, 2025 | 6.38 | 6.44 | 6.44 | 6.49 | 6.15 | 10.67M |
July 21, 2025 | 6.45 | 6.42 | 6.42 | 6.78 | 6.4 | 17.55M |
July 18, 2025 | 6.16 | 6.46 | 6.46 | 6.5 | 6.05 | 13.27M |
July 17, 2025 | 6.18 | 6.2 | 6.2 | 6.3 | 6.11 | 12.15M |
July 16, 2025 | 5.99 | 6.19 | 6.19 | 6.21 | 5.95 | 23.26M |
July 15, 2025 | 5.55 | 5.91 | 5.91 | 5.91 | 5.54 | 15.22M |
July 14, 2025 | 5.36 | 5.63 | 5.63 | 5.67 | 5.36 | 21.48M |
July 11, 2025 | 5.4 | 5.4 | 5.4 | 5.47 | 5.38 | 5.94M |
July 10, 2025 | 5.41 | 5.44 | 5.44 | 5.48 | 5.4 | 4.13M |
July 09, 2025 | 5.47 | 5.45 | 5.45 | 5.56 | 5.36 | 7.79M |
July 08, 2025 | 5.41 | 5.44 | 5.44 | 5.52 | 5.41 | 7.35M |
July 07, 2025 | 5.46 | 5.42 | 5.42 | 5.55 | 5.34 | 12.02M |