9.56
-0.1(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.7 | 9.56 | 9.56 | 9.75 | 9.55 | 14.65M |
| September 29, 2025 | 9.66 | 9.66 | 9.66 | 9.72 | 9.46 | 15.61M |
| September 26, 2025 | 9.88 | 9.68 | 9.68 | 9.88 | 9.68 | 19.9M |
| September 25, 2025 | 10.04 | 9.95 | 9.95 | 10.08 | 9.91 | 18.21M |
| September 24, 2025 | 9.9 | 10.06 | 10.06 | 10.06 | 9.81 | 16.43M |
| September 23, 2025 | 10.21 | 9.96 | 9.96 | 10.21 | 9.81 | 25.87M |
| September 22, 2025 | 10.4 | 10.27 | 10.27 | 10.48 | 10.1 | 29.53M |
| September 19, 2025 | 10.21 | 10.49 | 10.49 | 10.77 | 10.19 | 42.28M |
| September 18, 2025 | 10.53 | 10.38 | 10.38 | 11 | 10.3 | 64.93M |
| September 17, 2025 | 10.12 | 10.18 | 10.18 | 10.26 | 10.11 | 19.51M |
| September 16, 2025 | 10.1 | 10.22 | 10.22 | 10.22 | 10.01 | 19.45M |
| September 15, 2025 | 10.15 | 10.08 | 10.08 | 10.33 | 10.04 | 17.94M |
| September 12, 2025 | 10.2 | 10.11 | 10.11 | 10.28 | 10.1 | 18.46M |
| September 11, 2025 | 10.03 | 10.2 | 10.2 | 10.2 | 9.92 | 18.57M |
| September 10, 2025 | 10.06 | 10.03 | 10.03 | 10.21 | 10.02 | 16.22M |
| September 09, 2025 | 10.26 | 10.07 | 10.07 | 10.33 | 10.06 | 21.57M |
| September 08, 2025 | 10.14 | 10.34 | 10.34 | 10.42 | 10.02 | 29.49M |
| September 05, 2025 | 9.94 | 10.13 | 10.13 | 10.13 | 9.85 | 20.28M |
| September 04, 2025 | 10.18 | 9.93 | 9.93 | 10.32 | 9.8 | 30.71M |
| September 03, 2025 | 10.85 | 10.11 | 10.11 | 10.85 | 10.03 | 41.84M |
| September 02, 2025 | 11.24 | 10.8 | 10.8 | 11.25 | 10.6 | 47.46M |
| September 01, 2025 | 11.38 | 11.21 | 11.21 | 11.48 | 11.17 | 31.06M |
| August 29, 2025 | 11.55 | 11.37 | 11.37 | 11.7 | 11.31 | 39.12M |
| August 28, 2025 | 11.55 | 11.55 | 11.55 | 11.8 | 11.16 | 55.12M |
| August 27, 2025 | 11.71 | 11.39 | 11.39 | 11.88 | 11.37 | 58.06M |
| August 26, 2025 | 11.84 | 11.88 | 11.88 | 12.04 | 11.5 | 80M |
| August 25, 2025 | 11.47 | 11.73 | 11.73 | 11.75 | 11.43 | 57.91M |
| August 22, 2025 | 11.2 | 11.47 | 11.47 | 11.61 | 11.16 | 47.35M |
| August 21, 2025 | 11.39 | 11.22 | 11.22 | 11.43 | 11.12 | 30.69M |
| August 20, 2025 | 11.26 | 11.39 | 11.39 | 11.4 | 11.15 | 39.12M |
| August 19, 2025 | 11.28 | 11.25 | 11.25 | 11.35 | 11.17 | 30.03M |
| August 18, 2025 | 11.16 | 11.31 | 11.31 | 11.39 | 11.15 | 45.02M |
| August 15, 2025 | 10.9 | 11.07 | 11.07 | 11.1 | 10.88 | 24.53M |
| August 14, 2025 | 11.16 | 10.9 | 10.9 | 11.24 | 10.87 | 34.49M |
| August 13, 2025 | 11.18 | 11.19 | 11.19 | 11.29 | 11.11 | 37.93M |
| August 12, 2025 | 11.51 | 11.2 | 11.2 | 11.6 | 11.18 | 56.61M |
| August 11, 2025 | 11.23 | 11.25 | 11.25 | 11.35 | 11.17 | 26.2M |
| August 08, 2025 | 11.2 | 11.15 | 11.15 | 11.35 | 11.12 | 26.85M |
| August 07, 2025 | 11.23 | 11.25 | 11.25 | 11.32 | 11.15 | 26.84M |
| August 06, 2025 | 11.12 | 11.27 | 11.27 | 11.41 | 11.08 | 38.61M |
| August 05, 2025 | 10.97 | 11.16 | 11.16 | 11.22 | 10.97 | 35.5M |
| August 04, 2025 | 10.66 | 10.99 | 10.99 | 11 | 10.64 | 28.4M |
| August 01, 2025 | 10.72 | 10.74 | 10.74 | 10.91 | 10.63 | 20.13M |
| July 31, 2025 | 10.9 | 10.7 | 10.7 | 11.04 | 10.66 | 28.26M |
| July 30, 2025 | 10.87 | 11 | 11 | 11.22 | 10.84 | 30.59M |
| July 29, 2025 | 10.87 | 10.92 | 10.92 | 10.97 | 10.84 | 18.04M |
| July 28, 2025 | 10.99 | 10.91 | 10.91 | 10.99 | 10.83 | 20.24M |
| July 25, 2025 | 11.11 | 10.9 | 10.9 | 11.14 | 10.85 | 32.59M |
| July 24, 2025 | 11 | 11.16 | 11.16 | 11.26 | 10.93 | 41.54M |
| July 23, 2025 | 10.95 | 11.14 | 11.14 | 11.2 | 10.83 | 55.41M |
| July 22, 2025 | 10.88 | 10.86 | 10.86 | 11.08 | 10.75 | 41.16M |
| July 21, 2025 | 10.66 | 10.79 | 10.79 | 10.8 | 10.59 | 22.48M |
| July 18, 2025 | 10.69 | 10.59 | 10.59 | 10.74 | 10.54 | 17.97M |
| July 17, 2025 | 10.51 | 10.7 | 10.7 | 10.7 | 10.48 | 17.21M |
| July 16, 2025 | 10.54 | 10.54 | 10.54 | 10.66 | 10.46 | 14.79M |
| July 15, 2025 | 10.6 | 10.51 | 10.51 | 10.66 | 10.38 | 24.36M |
| July 14, 2025 | 10.83 | 10.66 | 10.66 | 10.84 | 10.61 | 17.29M |
| July 11, 2025 | 10.76 | 10.78 | 10.78 | 10.85 | 10.6 | 21.76M |
| July 10, 2025 | 10.64 | 10.69 | 10.69 | 10.74 | 10.6 | 18.43M |
| July 09, 2025 | 10.92 | 10.66 | 10.66 | 10.98 | 10.64 | 27.63M |