9.27
+0.13(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.08 | 9.27 | 9.27 | 9.42 | 9.01 | 5.87M |
| September 25, 2025 | 9.37 | 9.14 | 9.14 | 9.49 | 9.12 | 5.16M |
| September 24, 2025 | 9 | 9.41 | 9.41 | 9.45 | 9 | 5.83M |
| September 23, 2025 | 9.21 | 9.05 | 9.05 | 9.25 | 8.72 | 7.23M |
| September 22, 2025 | 9.35 | 9.25 | 9.25 | 10 | 9.03 | 8.75M |
| September 19, 2025 | 9.35 | 9.24 | 9.24 | 9.36 | 9.09 | 3.25M |
| September 18, 2025 | 9.58 | 9.34 | 9.34 | 9.58 | 9.23 | 3.72M |
| September 17, 2025 | 9.58 | 9.57 | 9.57 | 9.69 | 9.55 | 2.53M |
| September 16, 2025 | 9.48 | 9.6 | 9.6 | 9.65 | 9.4 | 2.86M |
| September 15, 2025 | 9.5 | 9.47 | 9.47 | 9.58 | 9.39 | 2.62M |
| September 12, 2025 | 9.67 | 9.52 | 9.52 | 9.69 | 9.42 | 2.63M |
| September 11, 2025 | 9.61 | 9.64 | 9.64 | 9.67 | 9.38 | 2.89M |
| September 10, 2025 | 9.59 | 9.61 | 9.61 | 9.64 | 9.4 | 2.33M |
| September 09, 2025 | 9.58 | 9.56 | 9.56 | 9.66 | 9.47 | 2.8M |
| September 08, 2025 | 9.43 | 9.61 | 9.61 | 9.68 | 9.4 | 4.06M |
| September 05, 2025 | 9.32 | 9.42 | 9.42 | 9.47 | 9.15 | 3.68M |
| September 04, 2025 | 9.12 | 9.29 | 9.29 | 9.47 | 9.12 | 5.19M |
| September 03, 2025 | 9.46 | 9.12 | 9.12 | 9.46 | 9.05 | 3.35M |
| September 02, 2025 | 9.39 | 9.46 | 9.46 | 9.57 | 9.1 | 6.07M |
| September 01, 2025 | 9.23 | 9.4 | 9.4 | 9.59 | 9.16 | 7.21M |
| August 29, 2025 | 9.29 | 9.3 | 9.3 | 9.45 | 9.1 | 7.43M |
| August 28, 2025 | 9.65 | 9.3 | 9.3 | 9.89 | 8.91 | 11.05M |
| August 27, 2025 | 10.07 | 9.7 | 9.7 | 10.13 | 9.65 | 6.95M |
| August 26, 2025 | 9.94 | 10.07 | 10.07 | 10.16 | 9.85 | 4.55M |
| August 25, 2025 | 10.08 | 9.95 | 9.95 | 10.16 | 9.9 | 4.65M |
| August 22, 2025 | 10.18 | 10.07 | 10.07 | 10.27 | 9.94 | 4.13M |
| August 21, 2025 | 10.2 | 10.18 | 10.18 | 10.27 | 10.13 | 3.16M |
| August 20, 2025 | 10.14 | 10.22 | 10.22 | 10.23 | 10.03 | 3.34M |
| August 19, 2025 | 9.91 | 10.14 | 10.14 | 10.14 | 9.85 | 4.04M |
| August 18, 2025 | 10.02 | 9.94 | 9.94 | 10.25 | 9.88 | 5.06M |
| August 15, 2025 | 9.99 | 9.94 | 9.94 | 10.11 | 9.92 | 3.63M |
| August 14, 2025 | 10.24 | 9.97 | 9.97 | 10.25 | 9.95 | 3.83M |
| August 13, 2025 | 10.31 | 10.18 | 10.18 | 10.35 | 10.12 | 4.08M |
| August 12, 2025 | 10.26 | 10.3 | 10.3 | 10.35 | 10.18 | 5.01M |
| August 11, 2025 | 10.02 | 10.17 | 10.17 | 10.28 | 9.92 | 3.94M |
| August 08, 2025 | 9.92 | 10.01 | 10.01 | 10.04 | 9.76 | 3.94M |
| August 07, 2025 | 9.89 | 9.86 | 9.86 | 9.98 | 9.8 | 2.74M |
| August 06, 2025 | 9.91 | 9.85 | 9.85 | 9.96 | 9.82 | 3.35M |
| August 05, 2025 | 9.8 | 9.9 | 9.9 | 9.9 | 9.78 | 3.22M |
| August 04, 2025 | 9.76 | 9.79 | 9.79 | 9.84 | 9.68 | 3.71M |
| August 01, 2025 | 9.67 | 9.76 | 9.76 | 9.8 | 9.56 | 3.7M |
| July 31, 2025 | 9.74 | 9.59 | 9.59 | 9.8 | 9.54 | 2.9M |
| July 30, 2025 | 9.8 | 9.74 | 9.74 | 9.84 | 9.65 | 3.07M |
| July 29, 2025 | 9.9 | 9.81 | 9.81 | 9.95 | 9.69 | 2.85M |
| July 28, 2025 | 9.83 | 9.87 | 9.87 | 9.93 | 9.73 | 2.57M |
| July 25, 2025 | 9.71 | 9.82 | 9.82 | 9.82 | 9.65 | 2.84M |
| July 24, 2025 | 9.76 | 9.7 | 9.7 | 9.78 | 9.62 | 2.3M |
| July 23, 2025 | 9.79 | 9.73 | 9.73 | 9.8 | 9.68 | 3.01M |
| July 22, 2025 | 9.9 | 9.8 | 9.8 | 9.95 | 9.74 | 3.61M |
| July 21, 2025 | 9.78 | 9.9 | 9.9 | 9.9 | 9.71 | 2.91M |
| July 18, 2025 | 9.78 | 9.8 | 9.8 | 9.88 | 9.71 | 2.26M |
| July 17, 2025 | 9.78 | 9.77 | 9.77 | 9.88 | 9.7 | 2.19M |
| July 16, 2025 | 9.61 | 9.76 | 9.76 | 9.8 | 9.57 | 2.81M |
| July 15, 2025 | 9.79 | 9.61 | 9.61 | 9.84 | 9.43 | 4.11M |
| July 14, 2025 | 9.61 | 9.78 | 9.78 | 9.83 | 9.51 | 3.06M |
| July 11, 2025 | 9.69 | 9.57 | 9.57 | 9.69 | 9.48 | 3.06M |
| July 10, 2025 | 9.68 | 9.62 | 9.62 | 9.71 | 9.51 | 2.4M |
| July 09, 2025 | 9.63 | 9.67 | 9.67 | 9.73 | 9.6 | 3.34M |
| July 08, 2025 | 9.63 | 9.67 | 9.67 | 9.78 | 9.58 | 3.25M |
| July 07, 2025 | 9.35 | 9.63 | 9.63 | 9.64 | 9.22 | 3.7M |