9.27
-0.51(-5.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.71 | 9.27 | 9.27 | 9.77 | 9.21 | 131.26M |
| September 25, 2025 | 9.35 | 9.78 | 9.78 | 9.87 | 9.32 | 163.84M |
| September 24, 2025 | 9.32 | 9.39 | 9.39 | 9.58 | 9.19 | 113.24M |
| September 23, 2025 | 9.49 | 9.31 | 9.31 | 9.55 | 9.07 | 120.39M |
| September 22, 2025 | 9.31 | 9.42 | 9.42 | 9.95 | 9.29 | 154.51M |
| September 19, 2025 | 8.96 | 9.47 | 9.47 | 9.63 | 8.92 | 189.58M |
| September 18, 2025 | 9.01 | 8.99 | 8.99 | 9.32 | 8.89 | 113.99M |
| September 17, 2025 | 9 | 9.3 | 9.3 | 9.38 | 8.94 | 120.46M |
| September 16, 2025 | 9.18 | 9.06 | 9.06 | 9.28 | 8.99 | 96.9M |
| September 15, 2025 | 9.07 | 9.17 | 9.17 | 9.34 | 8.86 | 148.47M |
| September 12, 2025 | 9.01 | 8.98 | 8.98 | 9.14 | 8.88 | 121.19M |
| September 11, 2025 | 8.96 | 8.93 | 8.93 | 9 | 8.6 | 116.18M |
| September 10, 2025 | 8.7 | 8.98 | 8.98 | 9.05 | 8.57 | 165.97M |
| September 09, 2025 | 8.85 | 8.66 | 8.66 | 8.97 | 8.6 | 153.56M |
| September 08, 2025 | 8.72 | 9.17 | 9.17 | 9.38 | 8.72 | 227.24M |
| September 05, 2025 | 8.18 | 8.4 | 8.4 | 8.48 | 8.09 | 81.23M |
| September 04, 2025 | 8.29 | 8.12 | 8.12 | 8.37 | 7.98 | 73.03M |
| September 03, 2025 | 8.47 | 8.29 | 8.29 | 8.64 | 8.26 | 73.53M |
| September 02, 2025 | 8.72 | 8.44 | 8.44 | 8.72 | 8.37 | 86.51M |
| September 01, 2025 | 8.56 | 8.7 | 8.7 | 8.72 | 8.55 | 69.22M |
| August 29, 2025 | 8.64 | 8.58 | 8.58 | 8.88 | 8.55 | 94.11M |
| August 28, 2025 | 8.61 | 8.68 | 8.68 | 8.7 | 8.38 | 103.76M |
| August 27, 2025 | 8.92 | 8.67 | 8.67 | 9.05 | 8.66 | 122.35M |
| August 26, 2025 | 8.91 | 8.83 | 8.83 | 9.03 | 8.81 | 110.37M |
| August 25, 2025 | 8.72 | 8.98 | 8.98 | 9.01 | 8.68 | 163.32M |
| August 22, 2025 | 8.63 | 8.68 | 8.68 | 8.72 | 8.61 | 97.12M |
| August 21, 2025 | 8.99 | 8.65 | 8.65 | 8.99 | 8.55 | 130.46M |
| August 20, 2025 | 9.17 | 8.85 | 8.85 | 9.24 | 8.64 | 206.32M |
| August 19, 2025 | 9.29 | 9.43 | 9.43 | 9.58 | 8.84 | 327.31M |
| August 18, 2025 | 8.19 | 9.3 | 9.3 | 9.3 | 8.19 | 398.04M |
| August 15, 2025 | 7.57 | 7.75 | 7.75 | 7.78 | 7.55 | 59.74M |
| August 14, 2025 | 7.78 | 7.58 | 7.58 | 7.8 | 7.52 | 56.94M |
| August 13, 2025 | 7.57 | 7.78 | 7.78 | 7.82 | 7.56 | 81.17M |
| August 12, 2025 | 7.64 | 7.56 | 7.56 | 7.65 | 7.55 | 38.61M |
| August 11, 2025 | 7.55 | 7.64 | 7.64 | 7.67 | 7.53 | 40.5M |
| August 08, 2025 | 7.76 | 7.56 | 7.56 | 7.76 | 7.55 | 62.26M |
| August 07, 2025 | 7.78 | 7.76 | 7.76 | 7.85 | 7.73 | 45.76M |
| August 06, 2025 | 7.71 | 7.81 | 7.81 | 7.83 | 7.68 | 64.69M |
| August 05, 2025 | 7.76 | 7.73 | 7.73 | 7.79 | 7.66 | 65.98M |
| August 04, 2025 | 8.04 | 7.79 | 7.79 | 8.04 | 7.67 | 87.09M |
| August 01, 2025 | 7.66 | 7.8 | 7.8 | 7.83 | 7.51 | 92.07M |
| July 31, 2025 | 7.68 | 7.66 | 7.66 | 7.84 | 7.61 | 83.51M |
| July 30, 2025 | 7.64 | 7.73 | 7.73 | 7.9 | 7.63 | 112.15M |
| July 29, 2025 | 7.78 | 7.69 | 7.69 | 7.8 | 7.57 | 72.68M |
| July 28, 2025 | 7.75 | 7.83 | 7.83 | 7.83 | 7.71 | 67.61M |
| July 25, 2025 | 7.71 | 7.71 | 7.71 | 7.79 | 7.66 | 59.64M |
| July 24, 2025 | 7.57 | 7.71 | 7.71 | 7.72 | 7.54 | 56.01M |
| July 23, 2025 | 7.64 | 7.55 | 7.55 | 7.68 | 7.52 | 53.52M |
| July 22, 2025 | 7.68 | 7.65 | 7.65 | 7.76 | 7.59 | 53.17M |
| July 21, 2025 | 7.8 | 7.71 | 7.71 | 7.83 | 7.68 | 66.93M |
| July 18, 2025 | 7.95 | 7.81 | 7.81 | 8.17 | 7.79 | 121.79M |
| July 17, 2025 | 7.53 | 7.85 | 7.85 | 7.86 | 7.5 | 87.18M |
| July 16, 2025 | 7.55 | 7.59 | 7.59 | 7.77 | 7.53 | 72.26M |
| July 15, 2025 | 7.6 | 7.56 | 7.56 | 7.65 | 7.41 | 66.24M |
| July 14, 2025 | 7.81 | 7.64 | 7.64 | 7.94 | 7.6 | 66.7M |
| July 11, 2025 | 7.74 | 7.7 | 7.7 | 7.78 | 7.6 | 57.62M |
| July 10, 2025 | 7.73 | 7.76 | 7.76 | 7.87 | 7.64 | 67.02M |
| July 09, 2025 | 7.58 | 7.76 | 7.76 | 7.91 | 7.55 | 108.64M |
| July 08, 2025 | 7.42 | 7.58 | 7.58 | 7.58 | 7.38 | 54.02M |
| July 07, 2025 | 7.45 | 7.42 | 7.42 | 7.55 | 7.4 | 39.14M |