9.45
-0.23(-2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.7 | 9.45 | 9.45 | 9.76 | 9.45 | 5.5M |
| October 16, 2025 | 9.88 | 9.68 | 9.68 | 9.88 | 9.68 | 5.26M |
| October 15, 2025 | 9.88 | 9.88 | 9.88 | 9.93 | 9.75 | 4.29M |
| October 14, 2025 | 9.9 | 9.83 | 9.83 | 9.98 | 9.77 | 7.61M |
| October 13, 2025 | 9.7 | 9.85 | 9.85 | 9.9 | 9.56 | 7.17M |
| October 10, 2025 | 9.91 | 9.98 | 9.98 | 10.04 | 9.87 | 5.37M |
| October 09, 2025 | 9.95 | 9.91 | 9.91 | 9.97 | 9.83 | 5.07M |
| September 30, 2025 | 10 | 9.92 | 9.92 | 10 | 9.9 | 4.35M |
| September 29, 2025 | 9.9 | 9.96 | 9.96 | 10.05 | 9.74 | 6.12M |
| September 26, 2025 | 9.82 | 9.89 | 9.89 | 10.05 | 9.77 | 6.81M |
| September 25, 2025 | 9.95 | 9.81 | 9.81 | 10 | 9.81 | 4.46M |
| September 24, 2025 | 9.85 | 9.94 | 9.94 | 9.97 | 9.79 | 4.81M |
| September 23, 2025 | 10.01 | 9.86 | 9.86 | 10.05 | 9.67 | 7.57M |
| September 22, 2025 | 10.08 | 10.01 | 10.01 | 10.08 | 9.91 | 5.82M |
| September 19, 2025 | 10.26 | 10.08 | 10.08 | 10.3 | 10.05 | 7.8M |
| September 18, 2025 | 10.48 | 10.27 | 10.27 | 10.5 | 10.21 | 11.27M |
| September 17, 2025 | 10.38 | 10.52 | 10.52 | 10.6 | 10.34 | 10.06M |
| September 16, 2025 | 10.39 | 10.4 | 10.4 | 10.42 | 10.26 | 7.04M |
| September 15, 2025 | 10.37 | 10.4 | 10.4 | 10.46 | 10.24 | 7.64M |
| September 12, 2025 | 10.49 | 10.37 | 10.37 | 10.5 | 10.31 | 7.81M |
| September 11, 2025 | 10.43 | 10.53 | 10.53 | 10.53 | 10.24 | 9.51M |
| September 10, 2025 | 10.39 | 10.32 | 10.32 | 10.43 | 10.26 | 6.35M |
| September 09, 2025 | 10.63 | 10.38 | 10.38 | 10.63 | 10.33 | 9.4M |
| September 08, 2025 | 10.46 | 10.63 | 10.63 | 10.65 | 10.4 | 7.09M |
| September 05, 2025 | 10.34 | 10.45 | 10.45 | 10.5 | 10.32 | 7.4M |
| September 04, 2025 | 10.3 | 10.33 | 10.33 | 10.45 | 10.19 | 7.97M |
| September 03, 2025 | 10.54 | 10.32 | 10.32 | 10.63 | 10.24 | 9.63M |
| September 02, 2025 | 10.87 | 10.58 | 10.58 | 10.9 | 10.45 | 13.57M |
| September 01, 2025 | 10.83 | 10.88 | 10.88 | 10.95 | 10.72 | 8.88M |
| August 29, 2025 | 10.93 | 10.86 | 10.86 | 11.13 | 10.83 | 10.38M |
| August 28, 2025 | 11.05 | 10.92 | 10.92 | 11.17 | 10.65 | 15.95M |
| August 27, 2025 | 11.33 | 11.13 | 11.13 | 11.47 | 11.02 | 17.78M |
| August 26, 2025 | 11.32 | 11.4 | 11.4 | 11.55 | 11.28 | 12.94M |
| August 25, 2025 | 11.53 | 11.37 | 11.37 | 11.54 | 11.27 | 18.01M |
| August 22, 2025 | 11.48 | 11.5 | 11.5 | 11.7 | 11.41 | 16.08M |
| August 21, 2025 | 12.02 | 11.56 | 11.56 | 12.03 | 11.53 | 20.86M |
| August 20, 2025 | 12.08 | 12 | 12 | 12.09 | 11.8 | 22.85M |
| August 19, 2025 | 11.54 | 12.25 | 12.25 | 12.63 | 11.43 | 34.09M |
| August 18, 2025 | 11.79 | 11.64 | 11.64 | 11.8 | 11.43 | 30M |
| August 15, 2025 | 11.22 | 11.78 | 11.78 | 12 | 11.15 | 40.31M |
| August 14, 2025 | 10.86 | 11.19 | 11.19 | 11.39 | 10.8 | 36.72M |
| August 13, 2025 | 10.75 | 10.83 | 10.83 | 10.94 | 10.66 | 14.46M |
| August 12, 2025 | 10.84 | 10.74 | 10.74 | 10.86 | 10.72 | 9.01M |
| August 11, 2025 | 10.68 | 10.82 | 10.82 | 10.82 | 10.62 | 9.77M |
| August 08, 2025 | 10.77 | 10.66 | 10.66 | 10.78 | 10.62 | 9.09M |
| August 07, 2025 | 10.84 | 10.79 | 10.79 | 10.94 | 10.77 | 10.31M |
| August 06, 2025 | 10.78 | 10.83 | 10.83 | 10.87 | 10.75 | 8.41M |
| August 05, 2025 | 10.66 | 10.81 | 10.81 | 10.84 | 10.65 | 9.45M |
| August 04, 2025 | 10.58 | 10.68 | 10.68 | 10.68 | 10.49 | 7.34M |
| August 01, 2025 | 10.63 | 10.68 | 10.68 | 10.79 | 10.63 | 8.43M |
| July 31, 2025 | 10.71 | 10.68 | 10.68 | 10.8 | 10.57 | 12.62M |
| July 30, 2025 | 10.78 | 10.77 | 10.77 | 10.98 | 10.66 | 13.05M |
| July 29, 2025 | 10.81 | 10.81 | 10.81 | 10.83 | 10.62 | 12.76M |
| July 28, 2025 | 10.84 | 10.87 | 10.87 | 11.03 | 10.8 | 13.58M |
| July 25, 2025 | 10.69 | 10.84 | 10.84 | 10.89 | 10.65 | 17.47M |
| July 24, 2025 | 10.6 | 10.68 | 10.68 | 10.73 | 10.59 | 13.41M |
| July 23, 2025 | 10.88 | 10.59 | 10.59 | 10.96 | 10.53 | 20.16M |
| July 22, 2025 | 10.98 | 10.83 | 10.83 | 11.2 | 10.71 | 29.44M |
| July 21, 2025 | 10.42 | 10.57 | 10.57 | 10.65 | 10.4 | 11.47M |
| July 18, 2025 | 10.48 | 10.45 | 10.45 | 10.53 | 10.36 | 9.29M |