9.95
-0.15(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.1 | 9.95 | 9.95 | 10.21 | 9.87 | 35.7M |
| September 25, 2025 | 10.49 | 10.1 | 10.1 | 10.71 | 10.1 | 53.53M |
| September 24, 2025 | 10.35 | 10.55 | 10.55 | 10.66 | 10.13 | 54.83M |
| September 23, 2025 | 10.49 | 10.46 | 10.46 | 10.5 | 10.05 | 52.87M |
| September 22, 2025 | 10 | 10.35 | 10.35 | 10.4 | 9.85 | 65.85M |
| September 19, 2025 | 9.75 | 9.94 | 9.94 | 10.06 | 9.64 | 55.49M |
| September 18, 2025 | 9.46 | 9.8 | 9.8 | 10.16 | 9.42 | 67.58M |
| September 17, 2025 | 9.51 | 9.5 | 9.5 | 9.72 | 9.47 | 23.4M |
| September 16, 2025 | 9.5 | 9.58 | 9.58 | 9.65 | 9.39 | 22.9M |
| September 15, 2025 | 9.81 | 9.54 | 9.54 | 9.92 | 9.51 | 25.53M |
| September 12, 2025 | 9.98 | 9.63 | 9.63 | 10.04 | 9.6 | 41.06M |
| September 11, 2025 | 9.08 | 10 | 10 | 10.1 | 8.9 | 69.62M |
| September 10, 2025 | 9.3 | 9.14 | 9.14 | 9.41 | 9.08 | 30.44M |
| September 09, 2025 | 9.7 | 9.34 | 9.34 | 9.8 | 9.32 | 37.61M |
| September 08, 2025 | 10.23 | 9.83 | 9.83 | 10.25 | 9.75 | 42.11M |
| September 05, 2025 | 10.23 | 10.22 | 10.22 | 10.29 | 9.93 | 47.44M |
| September 04, 2025 | 9.8 | 10.21 | 10.21 | 10.39 | 9.73 | 71.58M |
| September 03, 2025 | 9.7 | 9.9 | 9.9 | 10 | 9.31 | 52.98M |
| September 02, 2025 | 9.68 | 9.65 | 9.65 | 9.81 | 9.53 | 45.76M |
| September 01, 2025 | 9.31 | 9.77 | 9.77 | 9.77 | 9.31 | 56.88M |
| August 29, 2025 | 9.49 | 9.31 | 9.31 | 9.52 | 9.25 | 29.44M |
| August 28, 2025 | 9.14 | 9.49 | 9.49 | 9.5 | 9.06 | 46.1M |
| August 27, 2025 | 9.57 | 9.14 | 9.14 | 9.57 | 9.09 | 45.81M |
| August 26, 2025 | 9.16 | 9.59 | 9.59 | 9.63 | 9.05 | 60.24M |
| August 25, 2025 | 9.18 | 9.17 | 9.17 | 9.29 | 9.1 | 27.75M |
| August 22, 2025 | 9.1 | 9.15 | 9.15 | 9.19 | 9.05 | 21.5M |
| August 21, 2025 | 9.28 | 9.19 | 9.19 | 9.32 | 9.16 | 22.83M |
| August 20, 2025 | 9.18 | 9.26 | 9.26 | 9.26 | 9.11 | 19.33M |
| August 19, 2025 | 9.34 | 9.24 | 9.24 | 9.34 | 9.17 | 27.76M |
| August 18, 2025 | 9.15 | 9.35 | 9.35 | 9.35 | 9.1 | 39.87M |
| August 15, 2025 | 8.99 | 9.13 | 9.13 | 9.13 | 8.96 | 24.9M |
| August 14, 2025 | 9.06 | 9.05 | 9.05 | 9.15 | 8.93 | 28.87M |
| August 13, 2025 | 9.06 | 8.99 | 8.99 | 9.07 | 8.94 | 16.28M |
| August 12, 2025 | 9.07 | 9.01 | 9.01 | 9.08 | 8.92 | 16.6M |
| August 11, 2025 | 8.87 | 9.09 | 9.09 | 9.23 | 8.86 | 23.52M |
| August 08, 2025 | 9.07 | 8.88 | 8.88 | 9.08 | 8.87 | 22.85M |
| August 07, 2025 | 9.12 | 9.07 | 9.07 | 9.23 | 9.05 | 38.86M |
| August 06, 2025 | 8.91 | 9.3 | 9.3 | 9.45 | 8.75 | 63.92M |
| August 05, 2025 | 8.66 | 8.84 | 8.84 | 8.89 | 8.62 | 30.76M |
| August 04, 2025 | 8.58 | 8.6 | 8.6 | 8.61 | 8.5 | 15.87M |
| August 01, 2025 | 8.7 | 8.62 | 8.62 | 8.71 | 8.58 | 12.36M |
| July 31, 2025 | 8.73 | 8.67 | 8.67 | 8.82 | 8.64 | 12.24M |
| July 30, 2025 | 8.9 | 8.74 | 8.74 | 8.9 | 8.68 | 16.85M |
| July 29, 2025 | 8.97 | 8.9 | 8.9 | 9.02 | 8.82 | 15M |
| July 28, 2025 | 8.82 | 8.96 | 8.96 | 8.99 | 8.8 | 16.82M |
| July 25, 2025 | 8.82 | 8.82 | 8.82 | 8.86 | 8.73 | 13.34M |
| July 24, 2025 | 8.67 | 8.82 | 8.82 | 8.84 | 8.65 | 14.53M |
| July 23, 2025 | 8.82 | 8.68 | 8.68 | 8.85 | 8.66 | 15.3M |
| July 22, 2025 | 8.98 | 8.82 | 8.82 | 8.99 | 8.8 | 17.37M |
| July 21, 2025 | 8.9 | 8.99 | 8.99 | 9.02 | 8.88 | 15.67M |
| July 18, 2025 | 9.05 | 8.88 | 8.88 | 9.06 | 8.82 | 20.15M |
| July 17, 2025 | 8.96 | 9.05 | 9.05 | 9.05 | 8.89 | 12.46M |
| July 16, 2025 | 8.95 | 8.94 | 8.94 | 9.04 | 8.89 | 13.35M |
| July 15, 2025 | 9.04 | 8.93 | 8.93 | 9.1 | 8.79 | 20.16M |
| July 14, 2025 | 9.11 | 9.04 | 9.04 | 9.15 | 8.99 | 16.19M |
| July 11, 2025 | 9.13 | 9.11 | 9.11 | 9.17 | 9 | 16.46M |
| July 10, 2025 | 9.22 | 9.15 | 9.15 | 9.28 | 9.08 | 20.22M |
| July 09, 2025 | 9.36 | 9.23 | 9.23 | 9.44 | 9.2 | 24.96M |
| July 08, 2025 | 9.38 | 9.35 | 9.35 | 9.4 | 9.28 | 21.8M |
| July 07, 2025 | 9.2 | 9.35 | 9.35 | 9.42 | 9.13 | 27.33M |