9.25
-0.07(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.32 | 9.25 | 9.25 | 9.39 | 9.23 | 8.58M |
| September 25, 2025 | 9.49 | 9.32 | 9.32 | 9.51 | 9.31 | 9.81M |
| September 24, 2025 | 9.27 | 9.46 | 9.46 | 9.47 | 9.25 | 10.72M |
| September 23, 2025 | 9.57 | 9.33 | 9.33 | 9.59 | 9.15 | 17.42M |
| September 22, 2025 | 9.7 | 9.59 | 9.59 | 9.74 | 9.5 | 14.19M |
| September 19, 2025 | 10.44 | 9.74 | 9.74 | 10.44 | 9.62 | 17.24M |
| September 18, 2025 | 10.02 | 9.84 | 9.84 | 10.22 | 9.81 | 23.06M |
| September 17, 2025 | 10.44 | 10.02 | 10.02 | 10.44 | 9.99 | 13.97M |
| September 16, 2025 | 9.93 | 10.06 | 10.06 | 10.16 | 9.85 | 20.71M |
| September 15, 2025 | 10.25 | 9.97 | 9.97 | 10.3 | 9.93 | 33.27M |
| September 12, 2025 | 10.44 | 10.35 | 10.35 | 10.58 | 10.23 | 27.19M |
| September 11, 2025 | 10.37 | 10.43 | 10.43 | 10.55 | 10.24 | 23.22M |
| September 10, 2025 | 10.5 | 10.39 | 10.39 | 10.74 | 10.37 | 24.63M |
| September 09, 2025 | 10.72 | 10.57 | 10.57 | 10.87 | 10.44 | 33.25M |
| September 08, 2025 | 10.99 | 10.89 | 10.89 | 11.02 | 10.57 | 51.58M |
| September 05, 2025 | 10.68 | 10.96 | 10.96 | 10.96 | 10.56 | 58.3M |
| September 04, 2025 | 10.5 | 10.73 | 10.73 | 10.87 | 10.35 | 56.74M |
| September 03, 2025 | 10.48 | 10.76 | 10.76 | 11.08 | 10.24 | 73.53M |
| September 02, 2025 | 10.15 | 10.48 | 10.48 | 10.68 | 9.91 | 60.78M |
| September 01, 2025 | 10.03 | 10.1 | 10.1 | 10.38 | 9.97 | 25.59M |
| August 29, 2025 | 9.9 | 9.86 | 9.86 | 10.05 | 9.82 | 11.85M |
| August 28, 2025 | 9.85 | 9.96 | 9.96 | 10 | 9.58 | 17.21M |
| August 27, 2025 | 10.17 | 9.84 | 9.84 | 10.2 | 9.83 | 17.65M |
| August 26, 2025 | 9.95 | 10.16 | 10.16 | 10.19 | 9.93 | 18.55M |
| August 25, 2025 | 10.06 | 9.99 | 9.99 | 10.09 | 9.96 | 14.08M |
| August 22, 2025 | 10.02 | 10.03 | 10.03 | 10.08 | 9.96 | 12.01M |
| August 21, 2025 | 10.1 | 10.05 | 10.05 | 10.19 | 9.98 | 17.19M |
| August 20, 2025 | 9.98 | 10.09 | 10.09 | 10.1 | 9.96 | 17.23M |
| August 19, 2025 | 9.93 | 9.98 | 9.98 | 10.02 | 9.83 | 15.3M |
| August 18, 2025 | 9.76 | 9.93 | 9.93 | 9.98 | 9.74 | 17.77M |
| August 15, 2025 | 9.6 | 9.74 | 9.74 | 9.82 | 9.6 | 12.18M |
| August 14, 2025 | 9.88 | 9.58 | 9.58 | 10 | 9.54 | 18.56M |
| August 13, 2025 | 9.82 | 9.78 | 9.78 | 9.91 | 9.77 | 9.83M |
| August 12, 2025 | 9.92 | 9.82 | 9.82 | 9.93 | 9.72 | 11.03M |
| August 11, 2025 | 9.65 | 9.9 | 9.9 | 9.99 | 9.64 | 16.9M |
| August 08, 2025 | 9.91 | 9.92 | 9.92 | 9.99 | 9.88 | 11.18M |
| August 07, 2025 | 10 | 9.97 | 9.97 | 10.08 | 9.9 | 14.28M |
| August 06, 2025 | 9.89 | 9.99 | 9.99 | 10.02 | 9.82 | 14.17M |
| August 05, 2025 | 9.81 | 9.89 | 9.89 | 9.89 | 9.78 | 11.52M |
| August 04, 2025 | 9.51 | 9.81 | 9.81 | 9.83 | 9.46 | 13.75M |
| August 01, 2025 | 9.49 | 9.59 | 9.59 | 9.65 | 9.49 | 8.47M |
| July 31, 2025 | 9.67 | 9.52 | 9.52 | 9.79 | 9.51 | 13.77M |
| July 30, 2025 | 9.86 | 9.75 | 9.75 | 9.92 | 9.65 | 20.85M |
| July 29, 2025 | 9.68 | 9.97 | 9.97 | 10.28 | 9.64 | 38.86M |
| July 28, 2025 | 9.71 | 9.68 | 9.68 | 9.72 | 9.64 | 8.05M |
| July 25, 2025 | 9.65 | 9.68 | 9.68 | 9.69 | 9.52 | 10.4M |
| July 24, 2025 | 9.45 | 9.57 | 9.57 | 9.57 | 9.43 | 7.64M |
| July 23, 2025 | 9.54 | 9.43 | 9.43 | 9.58 | 9.4 | 11.55M |
| July 22, 2025 | 9.73 | 9.59 | 9.59 | 9.74 | 9.53 | 11.47M |
| July 21, 2025 | 9.69 | 9.71 | 9.71 | 9.72 | 9.65 | 9.25M |
| July 18, 2025 | 9.76 | 9.66 | 9.66 | 9.77 | 9.61 | 8.8M |
| July 17, 2025 | 9.63 | 9.71 | 9.71 | 9.72 | 9.54 | 10.02M |
| July 16, 2025 | 9.56 | 9.63 | 9.63 | 9.65 | 9.53 | 8.76M |
| July 15, 2025 | 9.72 | 9.58 | 9.58 | 9.76 | 9.49 | 14.54M |
| July 14, 2025 | 9.75 | 9.73 | 9.73 | 9.8 | 9.68 | 10.43M |
| July 11, 2025 | 9.75 | 9.8 | 9.8 | 9.81 | 9.63 | 14.26M |
| July 10, 2025 | 9.76 | 9.75 | 9.75 | 9.79 | 9.6 | 16.76M |
| July 09, 2025 | 9.97 | 9.76 | 9.76 | 10.01 | 9.74 | 21.18M |
| July 08, 2025 | 10 | 9.92 | 9.92 | 10.03 | 9.8 | 24.42M |
| July 07, 2025 | 9.83 | 9.91 | 9.91 | 10.16 | 9.72 | 30.55M |