9.33
-0.17(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.6 | 9.33 | 9.33 | 9.8 | 9.31 | 15.3M |
| October 16, 2025 | 9.64 | 9.5 | 9.5 | 9.68 | 9.41 | 9.72M |
| October 15, 2025 | 9.47 | 9.63 | 9.63 | 9.67 | 9.39 | 13.25M |
| October 14, 2025 | 9.42 | 9.47 | 9.47 | 9.65 | 9.37 | 12.26M |
| October 13, 2025 | 9.09 | 9.4 | 9.4 | 9.42 | 9.06 | 8.54M |
| October 10, 2025 | 9.31 | 9.47 | 9.47 | 9.6 | 9.25 | 13.65M |
| October 09, 2025 | 9.2 | 9.37 | 9.37 | 9.48 | 9.19 | 14.69M |
| September 30, 2025 | 9.1 | 9.15 | 9.15 | 9.18 | 9.06 | 6.2M |
| September 29, 2025 | 8.97 | 9.11 | 9.11 | 9.15 | 8.83 | 8.49M |
| September 26, 2025 | 9.05 | 8.98 | 8.98 | 9.11 | 8.92 | 6.75M |
| September 25, 2025 | 9.06 | 9.02 | 9.02 | 9.2 | 9.01 | 7.13M |
| September 24, 2025 | 8.97 | 9.1 | 9.1 | 9.11 | 8.87 | 7.95M |
| September 23, 2025 | 9.19 | 8.97 | 8.97 | 9.2 | 8.78 | 11.29M |
| September 22, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.03 | 7.05M |
| September 19, 2025 | 9.23 | 9.19 | 9.19 | 9.34 | 9.12 | 7.56M |
| September 18, 2025 | 9.38 | 9.25 | 9.25 | 9.49 | 9.17 | 13.92M |
| September 17, 2025 | 9.4 | 9.38 | 9.38 | 9.42 | 9.31 | 7.24M |
| September 16, 2025 | 9.28 | 9.39 | 9.39 | 9.4 | 9.14 | 9.98M |
| September 15, 2025 | 9.33 | 9.23 | 9.23 | 9.33 | 9.21 | 6.49M |
| September 12, 2025 | 9.39 | 9.31 | 9.31 | 9.41 | 9.28 | 7.82M |
| September 11, 2025 | 9.19 | 9.39 | 9.39 | 9.39 | 9.09 | 11.53M |
| September 10, 2025 | 9.28 | 9.19 | 9.19 | 9.3 | 9.16 | 7.19M |
| September 09, 2025 | 9.37 | 9.25 | 9.25 | 9.37 | 9.19 | 7.61M |
| September 08, 2025 | 9.3 | 9.38 | 9.38 | 9.39 | 9.22 | 8.84M |
| September 05, 2025 | 9.13 | 9.3 | 9.3 | 9.31 | 9.07 | 9.63M |
| September 04, 2025 | 9.25 | 9.1 | 9.1 | 9.37 | 8.98 | 12.74M |
| September 03, 2025 | 9.39 | 9.18 | 9.18 | 9.46 | 9.16 | 14.44M |
| September 02, 2025 | 10 | 9.42 | 9.42 | 10.05 | 9.29 | 28.13M |
| September 01, 2025 | 10.02 | 10.07 | 10.07 | 10.1 | 9.96 | 11.16M |
| August 29, 2025 | 10.2 | 10.01 | 10.01 | 10.26 | 9.99 | 15.11M |
| August 28, 2025 | 10.06 | 10.2 | 10.2 | 10.44 | 9.81 | 24.36M |
| August 27, 2025 | 10.44 | 10.05 | 10.05 | 10.51 | 10.05 | 26.57M |
| August 26, 2025 | 10.71 | 10.51 | 10.51 | 10.82 | 10.41 | 33.15M |
| August 25, 2025 | 10.28 | 10.84 | 10.84 | 11.18 | 10.25 | 54.24M |
| August 22, 2025 | 10.05 | 10.05 | 10.05 | 10.08 | 9.96 | 12.27M |
| August 21, 2025 | 10.1 | 10.08 | 10.08 | 10.27 | 10.02 | 15.78M |
| August 20, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 9.96 | 11.39M |
| August 19, 2025 | 10.14 | 10.11 | 10.11 | 10.21 | 10.05 | 13.36M |
| August 18, 2025 | 10.03 | 10.14 | 10.14 | 10.21 | 9.98 | 16.97M |
| August 15, 2025 | 9.8 | 9.99 | 9.99 | 10.04 | 9.78 | 14.45M |
| August 14, 2025 | 10.05 | 9.81 | 9.81 | 10.06 | 9.81 | 16.94M |
| August 13, 2025 | 10 | 10.09 | 10.09 | 10.09 | 9.97 | 11.59M |
| August 12, 2025 | 10.21 | 10 | 10 | 10.23 | 9.96 | 14.48M |
| August 11, 2025 | 9.99 | 10.19 | 10.19 | 10.4 | 9.99 | 17.8M |
| August 08, 2025 | 9.92 | 9.99 | 9.99 | 10.07 | 9.9 | 13.89M |
| August 07, 2025 | 10.2 | 9.93 | 9.93 | 10.23 | 9.89 | 26.5M |
| August 06, 2025 | 10.18 | 10.24 | 10.24 | 10.29 | 10.1 | 15.83M |
| August 05, 2025 | 10.2 | 10.17 | 10.17 | 10.29 | 10.13 | 16.16M |
| August 04, 2025 | 10.57 | 10.15 | 10.15 | 10.59 | 10.05 | 30.55M |
| August 01, 2025 | 10.79 | 10.68 | 10.68 | 10.9 | 10.56 | 19.49M |
| July 31, 2025 | 10.8 | 10.82 | 10.82 | 11.03 | 10.77 | 18.25M |
| July 30, 2025 | 11 | 10.99 | 10.99 | 11.33 | 10.71 | 25.94M |
| July 29, 2025 | 10.87 | 11.05 | 11.05 | 11.17 | 10.7 | 25.18M |
| July 28, 2025 | 10.9 | 10.95 | 10.95 | 11 | 10.68 | 20.06M |
| July 25, 2025 | 10.7 | 10.87 | 10.87 | 10.96 | 10.42 | 27.35M |
| July 24, 2025 | 10.52 | 10.7 | 10.7 | 10.72 | 10.46 | 23.74M |
| July 23, 2025 | 10.95 | 10.6 | 10.6 | 11 | 10.5 | 39.31M |
| July 22, 2025 | 10.52 | 11.09 | 11.09 | 11.35 | 10.41 | 55.45M |
| July 21, 2025 | 10.18 | 10.39 | 10.39 | 10.53 | 10.18 | 19.27M |
| July 18, 2025 | 10.36 | 10.14 | 10.14 | 10.4 | 10.13 | 18.74M |