9.84
+0.04(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.8 | 9.84 | 9.84 | 9.88 | 9.77 | 8.03M |
| September 29, 2025 | 9.79 | 9.8 | 9.8 | 9.86 | 9.66 | 10.44M |
| September 26, 2025 | 9.81 | 9.77 | 9.77 | 9.93 | 9.75 | 8.25M |
| September 25, 2025 | 9.81 | 9.83 | 9.83 | 10.09 | 9.81 | 12.49M |
| September 24, 2025 | 9.82 | 10.09 | 10.09 | 10.22 | 9.78 | 14.75M |
| September 23, 2025 | 10.05 | 9.85 | 9.85 | 10.06 | 9.7 | 11.5M |
| September 22, 2025 | 10.15 | 10.06 | 10.06 | 10.17 | 9.92 | 12.9M |
| September 19, 2025 | 9.81 | 10.13 | 10.13 | 10.24 | 9.8 | 20.44M |
| September 18, 2025 | 9.98 | 9.83 | 9.83 | 10.13 | 9.78 | 15.01M |
| September 17, 2025 | 9.89 | 9.98 | 9.98 | 10.07 | 9.85 | 10.63M |
| September 16, 2025 | 9.83 | 9.95 | 9.95 | 9.97 | 9.77 | 10.51M |
| September 15, 2025 | 9.85 | 9.83 | 9.83 | 9.89 | 9.78 | 8.02M |
| September 12, 2025 | 9.91 | 9.87 | 9.87 | 9.95 | 9.84 | 7.88M |
| September 11, 2025 | 9.81 | 9.92 | 9.92 | 9.92 | 9.7 | 11.36M |
| September 10, 2025 | 9.85 | 9.81 | 9.81 | 9.9 | 9.75 | 6.27M |
| September 09, 2025 | 9.9 | 9.87 | 9.87 | 9.95 | 9.81 | 7M |
| September 08, 2025 | 9.88 | 9.92 | 9.92 | 9.95 | 9.85 | 6.55M |
| September 05, 2025 | 9.69 | 9.88 | 9.88 | 9.9 | 9.67 | 11.08M |
| September 04, 2025 | 9.63 | 9.63 | 9.63 | 9.79 | 9.48 | 12.1M |
| September 03, 2025 | 9.95 | 9.63 | 9.63 | 9.98 | 9.58 | 13.64M |
| September 02, 2025 | 10.14 | 9.93 | 9.93 | 10.15 | 9.85 | 13.41M |
| September 01, 2025 | 10.14 | 10.08 | 10.08 | 10.16 | 10.03 | 10.67M |
| August 29, 2025 | 10.1 | 10.15 | 10.15 | 10.21 | 9.99 | 14.45M |
| August 28, 2025 | 10.07 | 10.1 | 10.1 | 10.13 | 9.75 | 22.42M |
| August 27, 2025 | 10.62 | 10.08 | 10.08 | 10.63 | 10.04 | 31.98M |
| August 26, 2025 | 10.35 | 10.49 | 10.49 | 10.67 | 10.3 | 34.61M |
| August 25, 2025 | 10.34 | 10.3 | 10.3 | 10.39 | 10.27 | 15.41M |
| August 22, 2025 | 10.3 | 10.35 | 10.35 | 10.39 | 10.23 | 15.32M |
| August 21, 2025 | 10.36 | 10.34 | 10.34 | 10.41 | 10.27 | 20.31M |
| August 20, 2025 | 10.49 | 10.46 | 10.46 | 10.55 | 10.31 | 27.22M |
| August 19, 2025 | 10.62 | 10.45 | 10.45 | 10.62 | 10.41 | 20.34M |
| August 18, 2025 | 10.68 | 10.53 | 10.53 | 10.73 | 10.43 | 49.22M |
| August 15, 2025 | 10.28 | 10.73 | 10.73 | 10.73 | 10.17 | 37.84M |
| August 14, 2025 | 10.39 | 10.23 | 10.23 | 10.39 | 10.1 | 18.69M |
| August 13, 2025 | 10.38 | 10.39 | 10.39 | 10.43 | 10.35 | 16.57M |
| August 12, 2025 | 10.45 | 10.4 | 10.4 | 10.45 | 10.3 | 18.44M |
| August 11, 2025 | 10.35 | 10.52 | 10.52 | 10.52 | 10.28 | 25.43M |
| August 08, 2025 | 9.95 | 10.34 | 10.34 | 10.41 | 9.83 | 46.99M |
| August 07, 2025 | 10.01 | 9.98 | 9.98 | 10.06 | 9.94 | 16.4M |
| August 06, 2025 | 10.07 | 10.06 | 10.06 | 10.09 | 9.99 | 12.19M |
| August 05, 2025 | 10.05 | 10.07 | 10.07 | 10.11 | 10.02 | 14.33M |
| August 04, 2025 | 9.96 | 10.06 | 10.06 | 10.08 | 9.91 | 10.44M |
| August 01, 2025 | 10.1 | 10.06 | 10.06 | 10.19 | 9.98 | 16.54M |
| July 31, 2025 | 10.1 | 10.16 | 10.16 | 10.18 | 9.94 | 27.65M |
| July 30, 2025 | 10.2 | 10.04 | 10.04 | 10.26 | 9.97 | 27.21M |
| July 29, 2025 | 10.31 | 10.27 | 10.27 | 10.32 | 10.1 | 32.22M |
| July 28, 2025 | 10.28 | 10.29 | 10.29 | 10.42 | 10.21 | 35.96M |
| July 25, 2025 | 10.66 | 10.39 | 10.39 | 10.7 | 10.17 | 76.07M |
| July 24, 2025 | 10.7 | 10.95 | 10.95 | 11.1 | 10.36 | 109.41M |
| July 23, 2025 | 11.79 | 11.03 | 11.03 | 12.06 | 10.63 | 183.38M |
| July 22, 2025 | 10.6 | 10.96 | 10.96 | 10.96 | 10.32 | 61.99M |
| July 21, 2025 | 9.48 | 9.96 | 9.96 | 9.96 | 9.3 | 66.54M |
| July 18, 2025 | 9.07 | 9.05 | 9.05 | 9.13 | 9.03 | 11.47M |
| July 17, 2025 | 9.05 | 9.08 | 9.08 | 9.13 | 9.03 | 12.67M |
| July 16, 2025 | 9.09 | 9.11 | 9.11 | 9.24 | 9.03 | 21.21M |
| July 15, 2025 | 9.03 | 9.03 | 9.03 | 9.16 | 8.99 | 17.03M |
| July 14, 2025 | 8.93 | 9.05 | 9.05 | 9.12 | 8.88 | 21.54M |
| July 11, 2025 | 9 | 8.93 | 8.93 | 9.05 | 8.9 | 13.5M |
| July 10, 2025 | 8.95 | 8.97 | 8.97 | 9.12 | 8.89 | 27.23M |
| July 09, 2025 | 9.19 | 8.9 | 8.9 | 9.2 | 8.88 | 38.89M |