9.74
-0.02(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.7 | 9.74 | 9.74 | 9.81 | 9.66 | 12.36M |
| September 25, 2025 | 9.66 | 9.76 | 9.76 | 9.86 | 9.56 | 16.37M |
| September 24, 2025 | 9.46 | 9.67 | 9.67 | 9.68 | 9.4 | 11.07M |
| September 23, 2025 | 9.61 | 9.51 | 9.51 | 9.66 | 9.31 | 13.09M |
| September 22, 2025 | 9.74 | 9.66 | 9.66 | 9.77 | 9.54 | 12.17M |
| September 19, 2025 | 9.57 | 9.8 | 9.8 | 9.86 | 9.53 | 18.01M |
| September 18, 2025 | 9.94 | 9.57 | 9.57 | 9.94 | 9.52 | 22.62M |
| September 17, 2025 | 9.78 | 9.96 | 9.96 | 10.01 | 9.7 | 19.97M |
| September 16, 2025 | 9.58 | 9.8 | 9.8 | 9.9 | 9.43 | 21.35M |
| September 15, 2025 | 9.55 | 9.43 | 9.43 | 9.65 | 9.4 | 17.18M |
| September 12, 2025 | 9.5 | 9.57 | 9.57 | 9.62 | 9.42 | 17.83M |
| September 11, 2025 | 9.45 | 9.48 | 9.48 | 9.49 | 9.3 | 14.71M |
| September 10, 2025 | 9.63 | 9.47 | 9.47 | 9.72 | 9.4 | 17.27M |
| September 09, 2025 | 9.51 | 9.73 | 9.73 | 9.79 | 9.45 | 24.09M |
| September 08, 2025 | 9.22 | 9.53 | 9.53 | 9.63 | 9.21 | 32.15M |
| September 05, 2025 | 8.91 | 9.22 | 9.22 | 9.27 | 8.81 | 26.54M |
| September 04, 2025 | 8.76 | 8.91 | 8.91 | 8.94 | 8.7 | 26.86M |
| September 03, 2025 | 8.76 | 8.72 | 8.72 | 8.85 | 8.63 | 13.74M |
| September 02, 2025 | 9 | 8.75 | 8.75 | 9.02 | 8.7 | 25.86M |
| September 01, 2025 | 9.08 | 9 | 9 | 9.29 | 8.92 | 27.91M |
| August 29, 2025 | 9.11 | 9.2 | 9.2 | 9.23 | 9.1 | 21.11M |
| August 28, 2025 | 9.12 | 9.03 | 9.03 | 9.32 | 8.87 | 25.93M |
| August 27, 2025 | 9.27 | 9.16 | 9.16 | 9.53 | 9.15 | 21.83M |
| August 26, 2025 | 9.14 | 9.27 | 9.27 | 9.36 | 9.07 | 16.59M |
| August 25, 2025 | 9.07 | 9.16 | 9.16 | 9.21 | 9 | 16.88M |
| August 22, 2025 | 9.12 | 9.07 | 9.07 | 9.16 | 8.9 | 24.27M |
| August 21, 2025 | 9.05 | 9.14 | 9.14 | 9.31 | 9 | 24.48M |
| August 20, 2025 | 8.91 | 9.05 | 9.05 | 9.06 | 8.86 | 14.58M |
| August 19, 2025 | 9.01 | 8.95 | 8.95 | 9.08 | 8.92 | 13.98M |
| August 18, 2025 | 8.89 | 9.04 | 9.04 | 9.14 | 8.82 | 23.98M |
| August 15, 2025 | 8.7 | 8.88 | 8.88 | 8.89 | 8.7 | 14.51M |
| August 14, 2025 | 8.96 | 8.75 | 8.75 | 8.97 | 8.73 | 21.34M |
| August 13, 2025 | 8.73 | 9.02 | 9.02 | 9.05 | 8.68 | 36.87M |
| August 12, 2025 | 8.62 | 8.67 | 8.67 | 8.68 | 8.52 | 15.3M |
| August 11, 2025 | 8.61 | 8.62 | 8.62 | 8.65 | 8.56 | 11.81M |
| August 08, 2025 | 8.55 | 8.64 | 8.64 | 8.64 | 8.47 | 12.41M |
| August 07, 2025 | 8.49 | 8.54 | 8.54 | 8.55 | 8.4 | 10.55M |
| August 06, 2025 | 8.47 | 8.5 | 8.5 | 8.51 | 8.39 | 11.95M |
| August 05, 2025 | 8.47 | 8.5 | 8.5 | 8.57 | 8.42 | 10.57M |
| August 04, 2025 | 8.38 | 8.47 | 8.47 | 8.7 | 8.37 | 22.28M |
| August 01, 2025 | 8.32 | 8.44 | 8.44 | 8.45 | 8.3 | 15.07M |
| July 31, 2025 | 8.53 | 8.33 | 8.33 | 8.53 | 8.3 | 16.1M |
| July 30, 2025 | 8.5 | 8.56 | 8.56 | 8.59 | 8.45 | 21.14M |
| July 29, 2025 | 8.56 | 8.52 | 8.52 | 8.57 | 8.42 | 16.23M |
| July 28, 2025 | 8.75 | 8.55 | 8.55 | 8.75 | 8.54 | 17.46M |
| July 25, 2025 | 8.79 | 8.76 | 8.76 | 8.99 | 8.71 | 18.13M |
| July 24, 2025 | 8.81 | 8.8 | 8.8 | 8.87 | 8.73 | 15.77M |
| July 23, 2025 | 8.78 | 8.81 | 8.81 | 9.25 | 8.75 | 38.72M |
| July 22, 2025 | 8.54 | 8.53 | 8.53 | 8.57 | 8.42 | 13.37M |
| July 21, 2025 | 8.57 | 8.53 | 8.53 | 8.65 | 8.49 | 13.65M |
| July 18, 2025 | 8.68 | 8.56 | 8.56 | 8.73 | 8.53 | 13.21M |
| July 17, 2025 | 8.53 | 8.7 | 8.7 | 8.82 | 8.5 | 28.38M |
| July 16, 2025 | 8.85 | 8.53 | 8.53 | 8.93 | 8.51 | 26.68M |
| July 15, 2025 | 8.89 | 8.84 | 8.84 | 9.3 | 8.76 | 43.7M |
| July 14, 2025 | 8.58 | 8.65 | 8.65 | 8.69 | 8.46 | 14.42M |
| July 11, 2025 | 8.44 | 8.62 | 8.62 | 8.69 | 8.41 | 22.3M |
| July 10, 2025 | 8.28 | 8.3 | 8.3 | 8.33 | 8.18 | 9.06M |
| July 09, 2025 | 8.24 | 8.28 | 8.28 | 8.31 | 8.2 | 8.34M |
| July 08, 2025 | 8.25 | 8.27 | 8.27 | 8.29 | 8.13 | 11.45M |
| July 07, 2025 | 8.03 | 8.29 | 8.29 | 8.48 | 8.03 | 22M |