9.88
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.8 | 9.88 | 9.88 | 10.06 | 9.71 | 16.4M |
| September 25, 2025 | 9.69 | 9.87 | 9.87 | 10.49 | 9.62 | 22.13M |
| September 24, 2025 | 9.93 | 9.69 | 9.69 | 10.06 | 9.65 | 15.11M |
| September 23, 2025 | 10.2 | 9.96 | 9.96 | 10.28 | 9.57 | 15.08M |
| September 22, 2025 | 10.22 | 10.06 | 10.06 | 10.51 | 9.91 | 18.29M |
| September 19, 2025 | 9.42 | 10.27 | 10.27 | 10.96 | 9.38 | 32.89M |
| September 18, 2025 | 9.81 | 9.41 | 9.41 | 9.84 | 9.31 | 9.36M |
| September 17, 2025 | 9.94 | 9.77 | 9.77 | 10.19 | 9.7 | 13.78M |
| September 16, 2025 | 9.33 | 9.98 | 9.98 | 10.18 | 9.22 | 21.08M |
| September 15, 2025 | 9.33 | 9.33 | 9.33 | 9.35 | 9.2 | 4.25M |
| September 12, 2025 | 9.38 | 9.26 | 9.26 | 9.43 | 9.23 | 4.03M |
| September 11, 2025 | 9.2 | 9.38 | 9.38 | 9.38 | 9.09 | 4.33M |
| September 10, 2025 | 9.3 | 9.25 | 9.25 | 9.38 | 9.18 | 3.34M |
| September 09, 2025 | 9.34 | 9.29 | 9.29 | 9.47 | 9.21 | 4.87M |
| September 08, 2025 | 9.31 | 9.37 | 9.37 | 9.38 | 9.23 | 4.59M |
| September 05, 2025 | 9.03 | 9.29 | 9.29 | 9.3 | 8.97 | 6.51M |
| September 04, 2025 | 8.85 | 9.03 | 9.03 | 9.3 | 8.85 | 8.93M |
| September 03, 2025 | 9.06 | 8.8 | 8.8 | 9.16 | 8.75 | 4.84M |
| September 02, 2025 | 9.26 | 9.07 | 9.07 | 9.29 | 8.88 | 6.88M |
| September 01, 2025 | 9.05 | 9.24 | 9.24 | 9.39 | 9.05 | 6.76M |
| August 29, 2025 | 9.19 | 9.06 | 9.06 | 9.29 | 9.05 | 5.85M |
| August 28, 2025 | 9.4 | 9.25 | 9.25 | 9.6 | 8.8 | 10.43M |
| August 27, 2025 | 9.8 | 9.44 | 9.44 | 9.93 | 9.4 | 9.27M |
| August 26, 2025 | 9.66 | 9.84 | 9.84 | 9.88 | 9.53 | 7.2M |
| August 25, 2025 | 9.74 | 9.66 | 9.66 | 9.76 | 9.6 | 5.64M |
| August 22, 2025 | 9.7 | 9.72 | 9.72 | 9.88 | 9.64 | 6.64M |
| August 21, 2025 | 9.81 | 9.72 | 9.72 | 9.85 | 9.68 | 4.74M |
| August 20, 2025 | 9.78 | 9.8 | 9.8 | 9.8 | 9.68 | 4.32M |
| August 19, 2025 | 9.65 | 9.78 | 9.78 | 9.79 | 9.53 | 5.84M |
| August 18, 2025 | 9.58 | 9.6 | 9.6 | 9.72 | 9.51 | 5.92M |
| August 15, 2025 | 9.46 | 9.56 | 9.56 | 9.68 | 9.41 | 5.17M |
| August 14, 2025 | 9.8 | 9.46 | 9.46 | 9.83 | 9.41 | 6.45M |
| August 13, 2025 | 9.8 | 9.77 | 9.77 | 9.85 | 9.74 | 4.36M |
| August 12, 2025 | 9.89 | 9.8 | 9.8 | 9.89 | 9.73 | 4.52M |
| August 11, 2025 | 9.79 | 9.81 | 9.81 | 9.87 | 9.7 | 5.05M |
| August 08, 2025 | 9.61 | 9.71 | 9.71 | 9.73 | 9.54 | 4.9M |
| August 07, 2025 | 9.74 | 9.63 | 9.63 | 9.75 | 9.55 | 4.28M |
| August 06, 2025 | 9.66 | 9.71 | 9.71 | 9.74 | 9.59 | 4.83M |
| August 05, 2025 | 9.6 | 9.65 | 9.65 | 9.66 | 9.56 | 4.41M |
| August 04, 2025 | 9.35 | 9.57 | 9.57 | 9.58 | 9.31 | 4.45M |
| August 01, 2025 | 9.34 | 9.42 | 9.42 | 9.48 | 9.3 | 4.2M |
| July 31, 2025 | 9.4 | 9.31 | 9.31 | 9.53 | 9.28 | 4.45M |
| July 30, 2025 | 9.57 | 9.44 | 9.44 | 9.63 | 9.36 | 4.36M |
| July 29, 2025 | 9.59 | 9.55 | 9.55 | 9.69 | 9.42 | 4.26M |
| July 28, 2025 | 9.56 | 9.61 | 9.61 | 9.63 | 9.47 | 4.52M |
| July 25, 2025 | 9.49 | 9.53 | 9.53 | 9.54 | 9.35 | 5.01M |
| July 24, 2025 | 9.41 | 9.51 | 9.51 | 9.61 | 9.41 | 6.18M |
| July 23, 2025 | 9.79 | 9.47 | 9.47 | 9.8 | 9.42 | 8.61M |
| July 22, 2025 | 9.91 | 9.76 | 9.76 | 9.93 | 9.58 | 10.54M |
| July 21, 2025 | 9.68 | 9.83 | 9.83 | 9.97 | 9.59 | 12.76M |
| July 18, 2025 | 9.77 | 9.62 | 9.62 | 9.89 | 9.5 | 10.8M |
| July 17, 2025 | 9.67 | 9.58 | 9.58 | 9.77 | 9.4 | 11.37M |
| July 16, 2025 | 9.77 | 9.67 | 9.67 | 10.5 | 9.65 | 15.18M |
| July 15, 2025 | 10.1 | 9.58 | 9.58 | 10.17 | 9.54 | 17.95M |
| July 14, 2025 | 9.27 | 9.94 | 9.94 | 10.65 | 9.27 | 26.56M |
| July 11, 2025 | 9.49 | 9.3 | 9.3 | 9.55 | 9.21 | 9.7M |
| July 10, 2025 | 9.98 | 9.48 | 9.48 | 10.2 | 9.48 | 14.91M |
| July 09, 2025 | 9.55 | 9.75 | 9.75 | 9.96 | 9.44 | 16.24M |
| July 08, 2025 | 9.46 | 9.57 | 9.57 | 9.75 | 9.33 | 13.56M |
| July 07, 2025 | 9.1 | 9.48 | 9.48 | 9.58 | 9.1 | 8.81M |