9.26
-0.11(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.32 | 9.26 | 9.26 | 9.53 | 9.22 | 8.12M |
| September 25, 2025 | 9.47 | 9.37 | 9.37 | 9.55 | 9.36 | 9.95M |
| September 24, 2025 | 9.13 | 9.46 | 9.46 | 9.47 | 9 | 13.37M |
| September 23, 2025 | 9.26 | 9.13 | 9.13 | 9.42 | 8.95 | 12.2M |
| September 22, 2025 | 9.31 | 9.23 | 9.23 | 9.36 | 9.11 | 9.06M |
| September 19, 2025 | 9.33 | 9.33 | 9.33 | 9.53 | 9.31 | 8.57M |
| September 18, 2025 | 9.54 | 9.33 | 9.33 | 9.62 | 9.28 | 13.59M |
| September 17, 2025 | 9.64 | 9.57 | 9.57 | 9.65 | 9.55 | 8.4M |
| September 16, 2025 | 9.47 | 9.62 | 9.62 | 9.64 | 9.39 | 11.41M |
| September 15, 2025 | 9.59 | 9.47 | 9.47 | 9.61 | 9.44 | 8.32M |
| September 12, 2025 | 9.64 | 9.6 | 9.6 | 9.69 | 9.54 | 11.1M |
| September 11, 2025 | 9.46 | 9.62 | 9.62 | 9.65 | 9.38 | 11.22M |
| September 10, 2025 | 9.5 | 9.48 | 9.48 | 9.66 | 9.45 | 9.56M |
| September 09, 2025 | 9.48 | 9.45 | 9.45 | 9.5 | 9.27 | 11.85M |
| September 08, 2025 | 9.44 | 9.49 | 9.49 | 9.53 | 9.25 | 15.64M |
| September 05, 2025 | 9.5 | 9.59 | 9.59 | 9.6 | 9.42 | 10.4M |
| September 04, 2025 | 9.71 | 9.46 | 9.46 | 9.79 | 9.38 | 13.37M |
| September 03, 2025 | 10.22 | 9.78 | 9.78 | 10.28 | 9.78 | 17.72M |
| September 02, 2025 | 10.11 | 10.28 | 10.28 | 10.3 | 9.78 | 23.41M |
| September 01, 2025 | 10.18 | 10.13 | 10.13 | 10.2 | 10.04 | 14.62M |
| August 29, 2025 | 10.15 | 10.26 | 10.26 | 10.28 | 10.04 | 17.62M |
| August 28, 2025 | 10.35 | 10.2 | 10.2 | 10.52 | 9.69 | 27.27M |
| August 27, 2025 | 10.73 | 10.3 | 10.3 | 10.92 | 10.3 | 26.99M |
| August 26, 2025 | 11.03 | 10.73 | 10.73 | 11.03 | 10.7 | 31.79M |
| August 25, 2025 | 11.14 | 11.12 | 11.12 | 11.27 | 11.05 | 31.11M |
| August 22, 2025 | 11.15 | 11.18 | 11.18 | 11.18 | 11.03 | 23.69M |
| August 21, 2025 | 11.25 | 11.15 | 11.15 | 11.3 | 11 | 29.38M |
| August 20, 2025 | 10.84 | 11.35 | 11.35 | 11.37 | 10.71 | 53.11M |
| August 19, 2025 | 10.93 | 10.84 | 10.84 | 10.93 | 10.69 | 25.39M |
| August 18, 2025 | 10.75 | 10.95 | 10.95 | 10.96 | 10.7 | 26.81M |
| August 15, 2025 | 10.65 | 10.69 | 10.69 | 10.71 | 10.57 | 21.58M |
| August 14, 2025 | 11.18 | 10.65 | 10.65 | 11.18 | 10.59 | 44.85M |
| August 13, 2025 | 11.15 | 11.22 | 11.22 | 11.39 | 11.11 | 30.07M |
| August 12, 2025 | 11.3 | 11.1 | 11.1 | 11.37 | 11 | 28.01M |
| August 11, 2025 | 11.35 | 11.32 | 11.32 | 11.4 | 11.2 | 28.08M |
| August 08, 2025 | 11.6 | 11.31 | 11.31 | 11.68 | 11.31 | 35.71M |
| August 07, 2025 | 11.5 | 11.77 | 11.77 | 11.98 | 11.21 | 61.28M |
| August 06, 2025 | 11.14 | 11.69 | 11.69 | 11.8 | 11.07 | 67.67M |
| August 05, 2025 | 10.97 | 11.14 | 11.14 | 11.33 | 10.91 | 42.54M |
| August 04, 2025 | 10.5 | 10.97 | 10.97 | 11.13 | 10.43 | 39.83M |
| August 01, 2025 | 11.01 | 10.62 | 10.62 | 11.03 | 10.61 | 32.68M |
| July 31, 2025 | 10.85 | 11.06 | 11.06 | 11.12 | 10.76 | 52.17M |
| July 30, 2025 | 10.81 | 10.85 | 10.85 | 11.01 | 10.46 | 47.71M |
| July 29, 2025 | 11.01 | 10.91 | 10.91 | 11.13 | 10.71 | 44.65M |
| July 28, 2025 | 10.98 | 11.02 | 11.02 | 11.17 | 10.89 | 38.53M |
| July 25, 2025 | 11.31 | 10.9 | 10.9 | 11.39 | 10.85 | 55.94M |
| July 24, 2025 | 11.04 | 11.48 | 11.48 | 11.65 | 10.99 | 77.09M |
| July 23, 2025 | 12.49 | 11.23 | 11.23 | 12.49 | 11.23 | 128.9M |
| July 22, 2025 | 10.81 | 12.73 | 12.73 | 12.73 | 10.69 | 89.29M |
| July 21, 2025 | 10.6 | 10.61 | 10.61 | 10.77 | 10.26 | 68.42M |
| July 18, 2025 | 9.99 | 10.22 | 10.22 | 10.5 | 9.73 | 68.23M |
| July 17, 2025 | 9.65 | 9.91 | 9.91 | 9.98 | 9.41 | 45.85M |
| July 16, 2025 | 9.9 | 9.74 | 9.74 | 10.35 | 9.66 | 54.52M |
| July 15, 2025 | 9.8 | 9.48 | 9.48 | 9.86 | 9.33 | 35.29M |
| July 14, 2025 | 10 | 9.88 | 9.88 | 10.02 | 9.8 | 31.57M |
| July 11, 2025 | 9.42 | 9.99 | 9.99 | 10.12 | 9.37 | 60.17M |
| July 10, 2025 | 9.46 | 9.35 | 9.35 | 9.53 | 9.18 | 30.8M |
| July 09, 2025 | 9.73 | 9.55 | 9.55 | 9.98 | 9.52 | 35.87M |
| July 08, 2025 | 9.77 | 9.74 | 9.74 | 9.82 | 9.58 | 28.66M |
| July 07, 2025 | 9.57 | 9.58 | 9.58 | 9.64 | 9.46 | 22.76M |