9.60
+0.14(+1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.47 | 9.6 | 9.6 | 9.66 | 9.34 | 7.54M |
| September 26, 2025 | 9.59 | 9.46 | 9.46 | 9.67 | 9.41 | 7.74M |
| September 25, 2025 | 9.63 | 9.64 | 9.64 | 9.82 | 9.62 | 8.8M |
| September 24, 2025 | 9.32 | 9.67 | 9.67 | 9.73 | 9.21 | 9.48M |
| September 23, 2025 | 9.56 | 9.4 | 9.4 | 9.64 | 9.2 | 11.33M |
| September 22, 2025 | 9.68 | 9.65 | 9.65 | 9.68 | 9.52 | 6.63M |
| September 19, 2025 | 9.8 | 9.6 | 9.6 | 9.8 | 9.56 | 10.22M |
| September 18, 2025 | 9.99 | 9.7 | 9.7 | 10.06 | 9.62 | 15.06M |
| September 17, 2025 | 9.98 | 10 | 10 | 10.13 | 9.97 | 11.05M |
| September 16, 2025 | 9.65 | 10.04 | 10.04 | 10.12 | 9.65 | 17.34M |
| September 15, 2025 | 9.68 | 9.68 | 9.68 | 9.78 | 9.65 | 7.42M |
| September 12, 2025 | 9.8 | 9.72 | 9.72 | 9.84 | 9.65 | 8.24M |
| September 11, 2025 | 9.56 | 9.76 | 9.76 | 9.77 | 9.47 | 9.19M |
| September 10, 2025 | 9.68 | 9.6 | 9.6 | 9.77 | 9.58 | 8.44M |
| September 09, 2025 | 9.82 | 9.69 | 9.69 | 9.87 | 9.64 | 8.52M |
| September 08, 2025 | 9.8 | 9.87 | 9.87 | 10 | 9.79 | 9.15M |
| September 05, 2025 | 9.7 | 9.8 | 9.8 | 9.84 | 9.57 | 9.32M |
| September 04, 2025 | 9.71 | 9.65 | 9.65 | 9.96 | 9.49 | 13.64M |
| September 03, 2025 | 10.08 | 9.69 | 9.69 | 10.15 | 9.67 | 14.58M |
| September 02, 2025 | 10.01 | 10.08 | 10.08 | 10.2 | 9.67 | 20.96M |
| September 01, 2025 | 9.95 | 9.99 | 9.99 | 10.29 | 9.95 | 16.03M |
| August 29, 2025 | 10.16 | 10 | 10 | 10.19 | 9.92 | 14.43M |
| August 28, 2025 | 10.48 | 10.23 | 10.23 | 10.54 | 9.81 | 30.51M |
| August 27, 2025 | 10.81 | 10.47 | 10.47 | 11.14 | 10.47 | 31.61M |
| August 26, 2025 | 10.81 | 10.89 | 10.89 | 10.98 | 10.62 | 20.62M |
| August 25, 2025 | 10.77 | 10.82 | 10.82 | 11.02 | 10.71 | 25.55M |
| August 22, 2025 | 10.76 | 10.77 | 10.77 | 10.79 | 10.6 | 15.3M |
| August 21, 2025 | 11 | 10.75 | 10.75 | 11 | 10.68 | 19.71M |
| August 20, 2025 | 10.98 | 10.92 | 10.92 | 10.98 | 10.75 | 17.08M |
| August 19, 2025 | 10.88 | 10.98 | 10.98 | 11.04 | 10.68 | 24.25M |
| August 18, 2025 | 10.85 | 10.87 | 10.87 | 10.96 | 10.73 | 19.01M |
| August 15, 2025 | 10.5 | 10.77 | 10.77 | 10.95 | 10.45 | 20.97M |
| August 14, 2025 | 10.91 | 10.58 | 10.58 | 11.25 | 10.52 | 21.39M |
| August 13, 2025 | 11 | 10.88 | 10.88 | 11.31 | 10.81 | 33.44M |
| August 12, 2025 | 10.9 | 10.98 | 10.98 | 11.28 | 10.82 | 25.47M |
| August 11, 2025 | 10.58 | 10.91 | 10.91 | 10.92 | 10.45 | 18.76M |
| August 08, 2025 | 10.72 | 10.58 | 10.58 | 10.76 | 10.58 | 12.61M |
| August 07, 2025 | 10.8 | 10.78 | 10.78 | 10.97 | 10.63 | 20.45M |
| August 06, 2025 | 10.68 | 10.84 | 10.84 | 10.92 | 10.68 | 16.96M |
| August 05, 2025 | 10.6 | 10.74 | 10.74 | 10.78 | 10.59 | 13.61M |
| August 04, 2025 | 10.54 | 10.66 | 10.66 | 10.66 | 10.45 | 10.56M |
| August 01, 2025 | 10.27 | 10.54 | 10.54 | 10.56 | 10.27 | 14.58M |
| July 31, 2025 | 10.37 | 10.28 | 10.28 | 10.48 | 10.24 | 11.34M |
| July 30, 2025 | 10.41 | 10.33 | 10.33 | 10.44 | 10.22 | 13.28M |
| July 29, 2025 | 10.51 | 10.45 | 10.45 | 10.57 | 10.3 | 14.12M |
| July 28, 2025 | 10.67 | 10.57 | 10.57 | 10.74 | 10.54 | 13.99M |
| July 25, 2025 | 10.66 | 10.65 | 10.65 | 10.68 | 10.47 | 12.48M |
| July 24, 2025 | 10.65 | 10.64 | 10.64 | 10.85 | 10.6 | 15.38M |
| July 23, 2025 | 10.77 | 10.67 | 10.67 | 10.89 | 10.6 | 13.5M |
| July 22, 2025 | 11 | 10.85 | 10.85 | 11.1 | 10.7 | 23.08M |
| July 21, 2025 | 11.04 | 11.1 | 11.1 | 11.4 | 10.99 | 22.07M |
| July 18, 2025 | 11.08 | 10.96 | 10.96 | 11.22 | 10.94 | 19.15M |
| July 17, 2025 | 10.98 | 11.2 | 11.2 | 11.48 | 10.82 | 31.25M |
| July 16, 2025 | 10.67 | 10.98 | 10.98 | 11.19 | 10.53 | 30.39M |
| July 15, 2025 | 10.65 | 10.67 | 10.67 | 10.78 | 10.42 | 17.41M |
| July 14, 2025 | 10.32 | 10.64 | 10.64 | 10.8 | 10.3 | 21.88M |
| July 11, 2025 | 10.2 | 10.32 | 10.32 | 10.37 | 10.15 | 9.38M |
| July 10, 2025 | 10.28 | 10.22 | 10.22 | 10.33 | 10.2 | 8.44M |
| July 09, 2025 | 10.25 | 10.33 | 10.33 | 10.56 | 10.24 | 13.26M |
| July 08, 2025 | 10.13 | 10.27 | 10.27 | 10.31 | 10.09 | 7.93M |