9.44
-0.47(-4.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.86 | 9.44 | 9.44 | 9.98 | 9.39 | 41.68M |
| October 16, 2025 | 10.04 | 9.91 | 9.91 | 10.07 | 9.87 | 32.47M |
| October 15, 2025 | 9.67 | 10.12 | 10.12 | 10.13 | 9.6 | 54.94M |
| October 14, 2025 | 10.53 | 9.67 | 9.67 | 10.59 | 9.66 | 92.1M |
| October 13, 2025 | 10.11 | 10.45 | 10.45 | 10.51 | 9.94 | 60.19M |
| October 10, 2025 | 11.3 | 10.78 | 10.78 | 11.37 | 10.68 | 64.11M |
| October 09, 2025 | 11.68 | 11.3 | 11.3 | 11.94 | 11.26 | 62.21M |
| September 30, 2025 | 11.49 | 11.6 | 11.6 | 12.08 | 11.49 | 65.18M |
| September 29, 2025 | 11.5 | 11.43 | 11.43 | 11.9 | 11.32 | 66.74M |
| September 26, 2025 | 11.91 | 11.48 | 11.48 | 12.14 | 11.46 | 64.55M |
| September 25, 2025 | 12.05 | 12.04 | 12.04 | 12.2 | 11.89 | 60.47M |
| September 24, 2025 | 11.76 | 12.12 | 12.12 | 12.22 | 11.65 | 92.6M |
| September 23, 2025 | 11.43 | 11.94 | 11.94 | 11.94 | 10.88 | 109.64M |
| September 22, 2025 | 11.8 | 11.44 | 11.44 | 11.85 | 11.26 | 87.16M |
| September 19, 2025 | 11.66 | 11.8 | 11.8 | 12.43 | 11.6 | 108.92M |
| September 18, 2025 | 11.44 | 11.41 | 11.41 | 11.96 | 11.19 | 111.25M |
| September 17, 2025 | 11.13 | 11.39 | 11.39 | 11.42 | 11.11 | 71.98M |
| September 16, 2025 | 10.9 | 11.34 | 11.34 | 11.8 | 10.82 | 107.39M |
| September 15, 2025 | 10.92 | 10.89 | 10.89 | 11.12 | 10.59 | 96.13M |
| September 12, 2025 | 10.52 | 10.74 | 10.74 | 10.88 | 10.22 | 109.8M |
| September 11, 2025 | 10.02 | 10.24 | 10.24 | 10.32 | 9.83 | 54.44M |
| September 10, 2025 | 10.3 | 10.03 | 10.03 | 10.53 | 9.87 | 71.72M |
| September 09, 2025 | 10.5 | 10.3 | 10.3 | 10.68 | 10.21 | 71.72M |
| September 08, 2025 | 10.4 | 10.47 | 10.47 | 10.56 | 10.2 | 65.08M |
| September 05, 2025 | 9.27 | 10.55 | 10.55 | 10.61 | 9.22 | 142.46M |
| September 04, 2025 | 9.81 | 9.24 | 9.24 | 10.02 | 9.06 | 88.64M |
| September 03, 2025 | 9.89 | 9.88 | 9.88 | 10.25 | 9.66 | 93.18M |
| September 02, 2025 | 10.1 | 9.8 | 9.8 | 10.24 | 9.64 | 77.58M |
| September 01, 2025 | 9.88 | 10.09 | 10.09 | 10.27 | 9.81 | 90.15M |
| August 29, 2025 | 9.79 | 9.79 | 9.79 | 9.99 | 9.55 | 94.69M |
| August 28, 2025 | 9.18 | 9.88 | 9.88 | 9.92 | 9.13 | 97.48M |
| August 27, 2025 | 9.63 | 9.13 | 9.13 | 9.65 | 9.08 | 76.51M |
| August 26, 2025 | 9.48 | 9.57 | 9.57 | 9.68 | 9.41 | 68.82M |
| August 25, 2025 | 9.4 | 9.48 | 9.48 | 9.54 | 9.23 | 67.71M |
| August 22, 2025 | 9.25 | 9.36 | 9.36 | 9.38 | 9.18 | 46.18M |
| August 21, 2025 | 9.52 | 9.26 | 9.26 | 9.59 | 9.2 | 54.97M |
| August 20, 2025 | 9.16 | 9.42 | 9.42 | 9.45 | 9.05 | 75.94M |
| August 19, 2025 | 9.11 | 9.12 | 9.12 | 9.55 | 9.07 | 66.99M |
| August 18, 2025 | 8.95 | 9.05 | 9.05 | 9.15 | 8.91 | 52.61M |
| August 15, 2025 | 8.76 | 8.91 | 8.91 | 9.01 | 8.72 | 38.83M |
| August 14, 2025 | 9.08 | 8.74 | 8.74 | 9.11 | 8.68 | 54.25M |
| August 13, 2025 | 9.03 | 9.06 | 9.06 | 9.15 | 8.95 | 45.49M |
| August 12, 2025 | 9.11 | 9 | 9 | 9.14 | 8.95 | 40.37M |
| August 11, 2025 | 8.92 | 9.07 | 9.07 | 9.15 | 8.91 | 45.8M |
| August 08, 2025 | 8.89 | 8.91 | 8.91 | 9.09 | 8.77 | 46.59M |
| August 07, 2025 | 8.81 | 8.89 | 8.89 | 9.01 | 8.76 | 67.08M |
| August 06, 2025 | 8.51 | 8.81 | 8.81 | 8.99 | 8.46 | 73.65M |
| August 05, 2025 | 8.45 | 8.53 | 8.53 | 8.58 | 8.43 | 29.38M |
| August 04, 2025 | 8.31 | 8.44 | 8.44 | 8.49 | 8.2 | 35.66M |
| August 01, 2025 | 8.38 | 8.41 | 8.41 | 8.54 | 8.28 | 39.28M |
| July 31, 2025 | 8.4 | 8.36 | 8.36 | 8.54 | 8.31 | 36.39M |
| July 30, 2025 | 8.53 | 8.41 | 8.41 | 8.58 | 8.38 | 36.54M |
| July 29, 2025 | 8.63 | 8.55 | 8.55 | 8.67 | 8.45 | 42.86M |
| July 28, 2025 | 8.27 | 8.69 | 8.69 | 8.87 | 8.26 | 100.87M |
| July 25, 2025 | 8.15 | 8.27 | 8.27 | 8.3 | 8.12 | 31.67M |
| July 24, 2025 | 8.08 | 8.16 | 8.16 | 8.22 | 8.08 | 21.99M |
| July 23, 2025 | 8.15 | 8.1 | 8.1 | 8.22 | 8.04 | 32.14M |
| July 22, 2025 | 8.35 | 8.11 | 8.11 | 8.41 | 8.08 | 53.69M |
| July 21, 2025 | 8.36 | 8.41 | 8.41 | 8.45 | 8.24 | 41.96M |
| July 18, 2025 | 8.51 | 8.31 | 8.31 | 8.54 | 8.23 | 52.5M |