9.44
-0.5(-5.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.98 | 9.44 | 9.44 | 9.99 | 9.42 | 34.44M |
| September 25, 2025 | 10.45 | 9.94 | 9.94 | 10.52 | 9.93 | 35.36M |
| September 24, 2025 | 10.23 | 10.5 | 10.5 | 10.53 | 10.16 | 17.76M |
| September 23, 2025 | 10.64 | 10.36 | 10.36 | 10.67 | 10.07 | 25.56M |
| September 22, 2025 | 10.6 | 10.59 | 10.59 | 10.72 | 10.38 | 23.55M |
| September 19, 2025 | 10.74 | 10.65 | 10.65 | 10.88 | 10.55 | 25.13M |
| September 18, 2025 | 11.4 | 10.66 | 10.66 | 11.47 | 10.53 | 49.43M |
| September 17, 2025 | 12 | 11.46 | 11.46 | 12 | 11.39 | 42.23M |
| September 16, 2025 | 11.35 | 11.92 | 11.92 | 12.2 | 11.27 | 58.92M |
| September 15, 2025 | 11.16 | 11.38 | 11.38 | 11.55 | 10.98 | 45.68M |
| September 12, 2025 | 10.97 | 11.06 | 11.06 | 11.15 | 10.85 | 36.84M |
| September 11, 2025 | 10.19 | 11.03 | 11.03 | 11.48 | 9.94 | 72.1M |
| September 10, 2025 | 10.05 | 10.04 | 10.04 | 10.3 | 9.93 | 22.87M |
| September 09, 2025 | 10.49 | 9.98 | 9.98 | 10.53 | 9.92 | 38.68M |
| September 08, 2025 | 10.74 | 10.48 | 10.48 | 10.84 | 10.31 | 32.3M |
| September 05, 2025 | 10.38 | 10.84 | 10.84 | 10.98 | 10.2 | 38.56M |
| September 04, 2025 | 11.15 | 10.48 | 10.48 | 11.2 | 10.26 | 48.28M |
| September 03, 2025 | 11.66 | 10.93 | 10.93 | 11.88 | 10.8 | 64.19M |
| September 02, 2025 | 11.75 | 11.48 | 11.48 | 11.96 | 11.38 | 47.73M |
| September 01, 2025 | 11.3 | 11.88 | 11.88 | 12.2 | 11.2 | 79.57M |
| August 29, 2025 | 10.6 | 11.08 | 11.08 | 11.16 | 10.47 | 54.9M |
| August 28, 2025 | 10.46 | 10.78 | 10.78 | 10.83 | 10.32 | 38.44M |
| August 27, 2025 | 10.95 | 10.44 | 10.44 | 11.02 | 10.44 | 43.01M |
| August 26, 2025 | 11.09 | 10.99 | 10.99 | 11.26 | 10.83 | 39.16M |
| August 25, 2025 | 10.77 | 11.18 | 11.18 | 11.19 | 10.7 | 52.81M |
| August 22, 2025 | 10.66 | 10.77 | 10.77 | 10.8 | 10.56 | 35.29M |
| August 21, 2025 | 11.1 | 10.64 | 10.64 | 11.18 | 10.6 | 46.47M |
| August 20, 2025 | 10.86 | 11.02 | 11.02 | 11.46 | 10.64 | 64.43M |
| August 19, 2025 | 10.77 | 10.93 | 10.93 | 11.09 | 10.64 | 63.95M |
| August 18, 2025 | 11.01 | 10.83 | 10.83 | 11.31 | 10.67 | 88.43M |
| August 15, 2025 | 10.45 | 10.91 | 10.91 | 11.08 | 10.45 | 65.44M |
| August 14, 2025 | 10.5 | 10.65 | 10.65 | 10.88 | 10.29 | 84.84M |
| August 13, 2025 | 9.65 | 10.68 | 10.68 | 11.02 | 9.65 | 119M |
| August 12, 2025 | 9.66 | 9.64 | 9.64 | 9.94 | 9.57 | 33.2M |
| August 11, 2025 | 9.79 | 9.69 | 9.69 | 9.84 | 9.6 | 37.33M |
| August 08, 2025 | 9.85 | 9.85 | 9.85 | 10.09 | 9.79 | 44.19M |
| August 07, 2025 | 9.59 | 9.95 | 9.95 | 10.04 | 9.43 | 65.37M |
| August 06, 2025 | 9.45 | 9.66 | 9.66 | 9.7 | 9.4 | 40.79M |
| August 05, 2025 | 9.41 | 9.5 | 9.5 | 9.74 | 9.4 | 36.47M |
| August 04, 2025 | 9.12 | 9.5 | 9.5 | 9.54 | 9.09 | 42.59M |
| August 01, 2025 | 9.06 | 9.2 | 9.2 | 9.33 | 9.03 | 22.74M |
| July 31, 2025 | 9.17 | 9.09 | 9.09 | 9.31 | 9.07 | 23.57M |
| July 30, 2025 | 9.24 | 9.23 | 9.23 | 9.43 | 9.09 | 30.78M |
| July 29, 2025 | 9.25 | 9.31 | 9.31 | 9.42 | 9.13 | 29.71M |
| July 28, 2025 | 9.32 | 9.29 | 9.29 | 9.48 | 9.16 | 38.53M |
| July 25, 2025 | 9.22 | 9.29 | 9.29 | 9.47 | 9.03 | 59.45M |
| July 24, 2025 | 8.52 | 9.11 | 9.11 | 9.19 | 8.52 | 69.15M |
| July 23, 2025 | 8.61 | 8.5 | 8.5 | 8.65 | 8.49 | 18.99M |
| July 22, 2025 | 8.71 | 8.58 | 8.58 | 8.78 | 8.56 | 23.81M |
| July 21, 2025 | 8.73 | 8.76 | 8.76 | 8.79 | 8.68 | 19.52M |
| July 18, 2025 | 8.84 | 8.75 | 8.75 | 8.89 | 8.73 | 16.41M |
| July 17, 2025 | 8.75 | 8.84 | 8.84 | 8.85 | 8.71 | 17.03M |
| July 16, 2025 | 8.7 | 8.84 | 8.84 | 8.97 | 8.65 | 24.95M |
| July 15, 2025 | 8.81 | 8.71 | 8.71 | 8.88 | 8.62 | 20.81M |
| July 14, 2025 | 8.75 | 8.87 | 8.87 | 8.87 | 8.66 | 32.6M |
| July 11, 2025 | 8.61 | 8.74 | 8.74 | 8.82 | 8.56 | 21.57M |
| July 10, 2025 | 8.64 | 8.64 | 8.64 | 8.68 | 8.55 | 14.06M |
| July 09, 2025 | 8.77 | 8.64 | 8.64 | 8.79 | 8.61 | 18.32M |
| July 08, 2025 | 8.57 | 8.76 | 8.76 | 8.82 | 8.56 | 21.71M |
| July 07, 2025 | 8.55 | 8.6 | 8.6 | 8.63 | 8.54 | 13.13M |