9.30
-0.03(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.28 | 9.3 | 9.3 | 9.44 | 9.17 | 5.08M |
| September 25, 2025 | 9.35 | 9.33 | 9.33 | 9.49 | 9.18 | 3.82M |
| September 24, 2025 | 9.26 | 9.35 | 9.35 | 9.38 | 9.17 | 3.54M |
| September 23, 2025 | 9.36 | 9.31 | 9.31 | 9.36 | 8.9 | 6.24M |
| September 22, 2025 | 9.4 | 9.36 | 9.36 | 9.48 | 9.24 | 3.34M |
| September 19, 2025 | 9.36 | 9.36 | 9.36 | 9.46 | 9.24 | 4.75M |
| September 18, 2025 | 9.66 | 9.41 | 9.41 | 9.67 | 9.31 | 8.02M |
| September 17, 2025 | 9.76 | 9.62 | 9.62 | 9.8 | 9.59 | 4.18M |
| September 16, 2025 | 9.69 | 9.76 | 9.76 | 9.76 | 9.62 | 4.83M |
| September 15, 2025 | 9.73 | 9.66 | 9.66 | 9.84 | 9.58 | 5.28M |
| September 12, 2025 | 9.82 | 9.72 | 9.72 | 9.86 | 9.7 | 6.26M |
| September 11, 2025 | 10 | 9.79 | 9.79 | 10.03 | 9.69 | 11.27M |
| September 10, 2025 | 10 | 10.04 | 10.04 | 10.15 | 9.85 | 10.72M |
| September 09, 2025 | 10.01 | 9.89 | 9.89 | 10.07 | 9.84 | 12.27M |
| September 08, 2025 | 9.87 | 10.04 | 10.04 | 10.29 | 9.67 | 24.1M |
| September 05, 2025 | 9.53 | 9.86 | 9.86 | 10.12 | 9.06 | 34.08M |
| September 04, 2025 | 8.94 | 9.2 | 9.2 | 9.31 | 8.86 | 13.45M |
| September 03, 2025 | 9.07 | 8.98 | 8.98 | 9.13 | 8.93 | 6.23M |
| September 02, 2025 | 9.05 | 9.13 | 9.13 | 9.14 | 8.9 | 9.52M |
| September 01, 2025 | 8.96 | 9.11 | 9.11 | 9.22 | 8.93 | 11.87M |
| August 29, 2025 | 8.85 | 9.05 | 9.05 | 9.14 | 8.75 | 17.87M |
| August 28, 2025 | 8.55 | 8.54 | 8.54 | 8.8 | 8.32 | 7.48M |
| August 27, 2025 | 8.97 | 8.5 | 8.5 | 8.97 | 8.49 | 11.72M |
| August 26, 2025 | 9.07 | 8.95 | 8.95 | 9.1 | 8.94 | 8.55M |
| August 25, 2025 | 9.17 | 9.07 | 9.07 | 9.17 | 9.01 | 6.18M |
| August 22, 2025 | 9.09 | 9.07 | 9.07 | 9.15 | 9 | 6.15M |
| August 21, 2025 | 9.08 | 9.12 | 9.12 | 9.28 | 9.05 | 9.46M |
| August 20, 2025 | 8.94 | 9.07 | 9.07 | 9.13 | 8.89 | 8.15M |
| August 19, 2025 | 8.99 | 8.98 | 8.98 | 9.08 | 8.84 | 7.5M |
| August 18, 2025 | 8.96 | 9.03 | 9.03 | 9.11 | 8.92 | 7.63M |
| August 15, 2025 | 9.04 | 8.98 | 8.98 | 9.04 | 8.89 | 11.35M |
| August 14, 2025 | 8.92 | 9.13 | 9.13 | 9.19 | 8.91 | 13.54M |
| August 13, 2025 | 9.05 | 8.91 | 8.91 | 9.05 | 8.89 | 6.01M |
| August 12, 2025 | 8.92 | 8.94 | 8.94 | 9.04 | 8.91 | 7.15M |
| August 11, 2025 | 8.88 | 8.94 | 8.94 | 8.95 | 8.81 | 6.44M |
| August 08, 2025 | 8.71 | 8.88 | 8.88 | 8.9 | 8.7 | 7.22M |
| August 07, 2025 | 8.88 | 8.78 | 8.78 | 8.88 | 8.72 | 7.12M |
| August 06, 2025 | 8.93 | 8.84 | 8.84 | 8.94 | 8.8 | 8.72M |
| August 05, 2025 | 8.9 | 8.95 | 8.95 | 8.98 | 8.84 | 11.14M |
| August 04, 2025 | 8.83 | 8.88 | 8.88 | 8.94 | 8.69 | 13.34M |
| August 01, 2025 | 9.11 | 8.92 | 8.92 | 9.14 | 8.86 | 18.25M |
| July 31, 2025 | 9.32 | 9 | 9 | 9.35 | 8.98 | 28.07M |
| July 30, 2025 | 9.39 | 9.67 | 9.67 | 9.95 | 9.02 | 48.67M |
| July 29, 2025 | 8.53 | 9.39 | 9.39 | 9.39 | 8.19 | 25.94M |
| July 28, 2025 | 8.77 | 8.54 | 8.54 | 8.8 | 8.48 | 18.14M |
| July 25, 2025 | 9.35 | 8.68 | 8.68 | 9.52 | 8.59 | 38.2M |
| July 24, 2025 | 8.39 | 9.22 | 9.22 | 9.22 | 8.39 | 30.92M |
| July 23, 2025 | 8.58 | 8.38 | 8.38 | 8.62 | 8.38 | 4.54M |
| July 22, 2025 | 8.5 | 8.5 | 8.5 | 8.62 | 8.39 | 4.6M |
| July 21, 2025 | 8.39 | 8.51 | 8.51 | 8.55 | 8.36 | 5.92M |
| July 18, 2025 | 8.31 | 8.32 | 8.32 | 8.35 | 8.25 | 3.34M |
| July 17, 2025 | 8.28 | 8.32 | 8.32 | 8.39 | 8.24 | 4.02M |
| July 16, 2025 | 8.25 | 8.28 | 8.28 | 8.34 | 8.23 | 3.74M |
| July 15, 2025 | 8.4 | 8.25 | 8.25 | 8.4 | 8.15 | 4.45M |
| July 14, 2025 | 8.31 | 8.37 | 8.37 | 8.39 | 8.26 | 4.78M |
| July 11, 2025 | 8.37 | 8.31 | 8.31 | 8.44 | 8.23 | 4.04M |
| July 10, 2025 | 8.28 | 8.39 | 8.39 | 8.4 | 8.23 | 4.17M |
| July 09, 2025 | 8.3 | 8.28 | 8.28 | 8.34 | 8.26 | 3.21M |
| July 08, 2025 | 8.31 | 8.29 | 8.29 | 8.33 | 8.21 | 4.03M |
| July 07, 2025 | 8.13 | 8.31 | 8.31 | 8.32 | 8.12 | 4.51M |