9.05
+0.29(+3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.71 | 9.05 | 9.05 | 9.45 | 8.63 | 39.54M |
| September 25, 2025 | 8.83 | 8.76 | 8.76 | 9 | 8.75 | 18.39M |
| September 24, 2025 | 8.73 | 8.89 | 8.89 | 8.89 | 8.56 | 14.11M |
| September 23, 2025 | 8.97 | 8.74 | 8.74 | 8.97 | 8.56 | 20.7M |
| September 22, 2025 | 8.97 | 8.97 | 8.97 | 9.11 | 8.88 | 17.24M |
| September 19, 2025 | 9.02 | 9 | 9 | 9.45 | 8.94 | 26.13M |
| September 18, 2025 | 8.82 | 9.05 | 9.05 | 9.31 | 8.69 | 40.4M |
| September 17, 2025 | 8.98 | 8.87 | 8.87 | 9 | 8.81 | 12.12M |
| September 16, 2025 | 8.66 | 8.98 | 8.98 | 9.02 | 8.56 | 21.9M |
| September 15, 2025 | 8.77 | 8.65 | 8.65 | 8.82 | 8.6 | 14.12M |
| September 12, 2025 | 8.98 | 8.81 | 8.81 | 9.06 | 8.74 | 28.84M |
| September 11, 2025 | 8.59 | 9.02 | 9.02 | 9.13 | 8.51 | 32.18M |
| September 10, 2025 | 8.33 | 8.6 | 8.6 | 8.72 | 8.29 | 23.96M |
| September 09, 2025 | 8.59 | 8.34 | 8.34 | 8.73 | 8.28 | 28.59M |
| September 08, 2025 | 8.81 | 8.68 | 8.68 | 8.96 | 8.42 | 26.85M |
| September 05, 2025 | 8.55 | 8.86 | 8.86 | 8.9 | 8.41 | 20.02M |
| September 04, 2025 | 8.63 | 8.5 | 8.5 | 8.79 | 8.33 | 17.24M |
| September 03, 2025 | 8.89 | 8.63 | 8.63 | 9.02 | 8.59 | 18.89M |
| September 02, 2025 | 9.03 | 8.87 | 8.87 | 9.06 | 8.58 | 30.55M |
| September 01, 2025 | 8.8 | 9.13 | 9.13 | 9.31 | 8.76 | 27.74M |
| August 29, 2025 | 8.94 | 8.87 | 8.87 | 9.06 | 8.83 | 20.72M |
| August 28, 2025 | 8.66 | 8.92 | 8.92 | 8.98 | 8.42 | 27.6M |
| August 27, 2025 | 9.02 | 8.74 | 8.74 | 9.11 | 8.71 | 22.85M |
| August 26, 2025 | 8.7 | 8.97 | 8.97 | 9.33 | 8.6 | 34.85M |
| August 25, 2025 | 8.67 | 8.7 | 8.7 | 8.76 | 8.53 | 18.04M |
| August 22, 2025 | 8.68 | 8.68 | 8.68 | 8.75 | 8.61 | 12.84M |
| August 21, 2025 | 8.76 | 8.68 | 8.68 | 8.94 | 8.61 | 16.53M |
| August 20, 2025 | 8.65 | 8.8 | 8.8 | 8.84 | 8.6 | 16.41M |
| August 19, 2025 | 8.53 | 8.73 | 8.73 | 8.83 | 8.42 | 26.48M |
| August 18, 2025 | 8.06 | 8.5 | 8.5 | 8.64 | 8.02 | 30.11M |
| August 15, 2025 | 7.96 | 8.12 | 8.12 | 8.17 | 7.93 | 9.68M |
| August 14, 2025 | 8.18 | 7.99 | 7.99 | 8.18 | 7.95 | 12M |
| August 13, 2025 | 8.19 | 8.16 | 8.16 | 8.21 | 8.12 | 8.56M |
| August 12, 2025 | 8.22 | 8.18 | 8.18 | 8.25 | 8.1 | 11.12M |
| August 11, 2025 | 8.14 | 8.22 | 8.22 | 8.24 | 8.14 | 10.11M |
| August 08, 2025 | 8.12 | 8.13 | 8.13 | 8.2 | 8.07 | 10M |
| August 07, 2025 | 8.13 | 8.12 | 8.12 | 8.15 | 8.04 | 10.21M |
| August 06, 2025 | 8.05 | 8.13 | 8.13 | 8.21 | 7.99 | 15.29M |
| August 05, 2025 | 8.01 | 8.04 | 8.04 | 8.07 | 7.96 | 10.4M |
| August 04, 2025 | 7.79 | 7.99 | 7.99 | 8.03 | 7.76 | 13.04M |
| August 01, 2025 | 7.74 | 7.82 | 7.82 | 7.84 | 7.74 | 8.51M |
| July 31, 2025 | 7.81 | 7.79 | 7.79 | 7.92 | 7.76 | 12.52M |
| July 30, 2025 | 7.92 | 7.86 | 7.86 | 7.93 | 7.77 | 11.68M |
| July 29, 2025 | 7.96 | 7.94 | 7.94 | 8.01 | 7.84 | 14M |
| July 28, 2025 | 7.94 | 8.02 | 8.02 | 8.16 | 7.89 | 14.42M |
| July 25, 2025 | 8.15 | 7.95 | 7.95 | 8.23 | 7.92 | 21.64M |
| July 24, 2025 | 8.03 | 8.12 | 8.12 | 8.34 | 7.94 | 29.42M |
| July 23, 2025 | 8.54 | 8.13 | 8.13 | 8.67 | 8.09 | 42.99M |
| July 22, 2025 | 8.59 | 8.5 | 8.5 | 8.65 | 8.14 | 60.68M |
| July 21, 2025 | 7.83 | 8.29 | 8.29 | 8.46 | 7.8 | 53.18M |
| July 18, 2025 | 7.78 | 7.75 | 7.75 | 7.81 | 7.71 | 7.51M |
| July 17, 2025 | 7.74 | 7.77 | 7.77 | 7.77 | 7.7 | 7.45M |
| July 16, 2025 | 7.84 | 7.78 | 7.75 | 7.87 | 7.71 | 10.36M |
| July 15, 2025 | 7.8 | 7.81 | 7.78 | 7.93 | 7.71 | 13.08M |
| July 14, 2025 | 7.71 | 7.82 | 7.79 | 7.88 | 7.68 | 11.52M |
| July 11, 2025 | 7.73 | 7.67 | 7.64 | 7.76 | 7.61 | 10.17M |
| July 10, 2025 | 7.71 | 7.74 | 7.71 | 7.82 | 7.67 | 10.67M |
| July 09, 2025 | 7.73 | 7.74 | 7.71 | 7.9 | 7.7 | 15.09M |
| July 08, 2025 | 7.65 | 7.76 | 7.73 | 7.76 | 7.65 | 13.13M |
| July 07, 2025 | 7.51 | 7.69 | 7.66 | 7.7 | 7.5 | 11.05M |