9.57
+0.07(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.51 | 9.57 | 9.57 | 9.67 | 9.45 | 2.36M |
| September 29, 2025 | 9.68 | 9.5 | 9.5 | 9.88 | 9.5 | 4.33M |
| September 26, 2025 | 9.4 | 9.5 | 9.5 | 9.55 | 9.3 | 3.23M |
| September 25, 2025 | 9.17 | 9.5 | 9.5 | 9.63 | 9.1 | 5.52M |
| September 24, 2025 | 9 | 9.17 | 9.17 | 9.19 | 8.88 | 1.52M |
| September 23, 2025 | 9.2 | 9 | 9 | 9.26 | 8.86 | 3.25M |
| September 22, 2025 | 9.1 | 9.26 | 9.26 | 9.3 | 9.07 | 2.61M |
| September 19, 2025 | 9.2 | 9.09 | 9.09 | 9.26 | 9.01 | 1.96M |
| September 18, 2025 | 9.55 | 9.15 | 9.15 | 9.55 | 9.08 | 4.79M |
| September 17, 2025 | 9.5 | 9.5 | 9.5 | 9.56 | 9.44 | 1.92M |
| September 16, 2025 | 9.46 | 9.57 | 9.57 | 9.6 | 9.41 | 2.19M |
| September 15, 2025 | 9.76 | 9.54 | 9.54 | 9.84 | 9.53 | 3.14M |
| September 12, 2025 | 9.65 | 9.76 | 9.76 | 9.83 | 9.57 | 3.7M |
| September 11, 2025 | 9.62 | 9.66 | 9.66 | 10.11 | 9.53 | 7.23M |
| September 10, 2025 | 9.35 | 9.64 | 9.64 | 9.79 | 9.24 | 5.66M |
| September 09, 2025 | 9.33 | 9.32 | 9.32 | 9.47 | 9.23 | 2.92M |
| September 08, 2025 | 9.12 | 9.29 | 9.29 | 9.35 | 9.08 | 2.57M |
| September 05, 2025 | 9.01 | 9.1 | 9.1 | 9.12 | 8.94 | 3.36M |
| September 04, 2025 | 9.2 | 8.94 | 8.94 | 9.28 | 8.93 | 4.51M |
| September 03, 2025 | 9.4 | 9.18 | 9.18 | 9.53 | 9.17 | 4.79M |
| September 02, 2025 | 9.09 | 9.41 | 9.41 | 9.57 | 8.9 | 9.3M |
| September 01, 2025 | 9.1 | 9.11 | 9.11 | 9.11 | 8.89 | 8.03M |
| August 29, 2025 | 8.61 | 8.68 | 8.68 | 8.71 | 8.49 | 2.93M |
| August 28, 2025 | 8.7 | 8.61 | 8.61 | 8.82 | 8.42 | 3.32M |
| August 27, 2025 | 8.85 | 8.73 | 8.73 | 9.1 | 8.68 | 3.66M |
| August 26, 2025 | 8.73 | 8.86 | 8.86 | 8.95 | 8.69 | 2.9M |
| August 25, 2025 | 8.96 | 8.72 | 8.72 | 8.99 | 8.64 | 3.96M |
| August 22, 2025 | 8.97 | 8.95 | 8.95 | 9.14 | 8.87 | 3.29M |
| August 21, 2025 | 9.36 | 8.88 | 8.88 | 9.37 | 8.86 | 6.71M |
| August 20, 2025 | 8.87 | 9.01 | 9.01 | 9.01 | 8.85 | 2.13M |
| August 19, 2025 | 8.53 | 8.58 | 8.58 | 8.65 | 8.52 | 1.87M |
| August 18, 2025 | 8.47 | 8.54 | 8.54 | 8.6 | 8.42 | 1.67M |
| August 15, 2025 | 8.44 | 8.49 | 8.49 | 8.5 | 8.37 | 1.89M |
| August 14, 2025 | 8.55 | 8.43 | 8.43 | 8.64 | 8.38 | 2.02M |
| August 13, 2025 | 8.69 | 8.52 | 8.52 | 8.7 | 8.44 | 3.23M |
| August 12, 2025 | 8.6 | 8.69 | 8.69 | 8.73 | 8.6 | 1.31M |
| August 11, 2025 | 8.81 | 8.62 | 8.62 | 8.81 | 8.57 | 2.31M |
| August 08, 2025 | 8.89 | 8.74 | 8.74 | 8.89 | 8.71 | 1.96M |
| August 07, 2025 | 8.88 | 8.89 | 8.89 | 8.96 | 8.7 | 2.82M |
| August 06, 2025 | 8.81 | 8.85 | 8.85 | 9.16 | 8.75 | 5.77M |
| August 05, 2025 | 8.31 | 8.72 | 8.72 | 8.72 | 8.28 | 3.02M |
| August 04, 2025 | 8.14 | 8.3 | 8.3 | 8.33 | 8.14 | 947,100 |
| August 01, 2025 | 8.14 | 8.2 | 8.2 | 8.21 | 8.14 | 1.04M |
| July 31, 2025 | 8.2 | 8.18 | 8.18 | 8.24 | 8.11 | 1.4M |
| July 30, 2025 | 8.19 | 8.19 | 8.19 | 8.23 | 8.11 | 1.25M |
| July 29, 2025 | 8.36 | 8.21 | 8.21 | 8.4 | 8.17 | 1.43M |
| July 28, 2025 | 8.3 | 8.35 | 8.35 | 8.39 | 8.25 | 1.34M |
| July 25, 2025 | 8.3 | 8.29 | 8.29 | 8.33 | 8.11 | 2.21M |
| July 24, 2025 | 8.28 | 8.3 | 8.3 | 8.35 | 8.2 | 1.6M |
| July 23, 2025 | 8.55 | 8.28 | 8.28 | 8.63 | 8.25 | 3.63M |
| July 22, 2025 | 8.81 | 8.63 | 8.63 | 8.85 | 8.62 | 2.76M |
| July 21, 2025 | 8.62 | 8.8 | 8.8 | 8.94 | 8.6 | 4.11M |
| July 18, 2025 | 8.71 | 8.58 | 8.58 | 8.74 | 8.55 | 2.24M |
| July 17, 2025 | 8.48 | 8.57 | 8.57 | 8.58 | 8.43 | 1.37M |
| July 16, 2025 | 8.4 | 8.49 | 8.49 | 8.52 | 8.37 | 1.63M |
| July 15, 2025 | 8.66 | 8.48 | 8.48 | 8.7 | 8.3 | 2.48M |
| July 14, 2025 | 8.61 | 8.55 | 8.55 | 8.65 | 8.47 | 1.82M |
| July 11, 2025 | 8.61 | 8.63 | 8.63 | 8.72 | 8.55 | 1.8M |
| July 10, 2025 | 8.47 | 8.6 | 8.6 | 8.64 | 8.43 | 2.02M |
| July 09, 2025 | 8.6 | 8.48 | 8.48 | 8.71 | 8.45 | 2.45M |