9.19
+0.06(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.23 | 9.13 | 9.13 | 9.29 | 9.13 | 2.55M |
| October 16, 2025 | 9.27 | 9.21 | 9.21 | 9.3 | 9.18 | 3.17M |
| October 15, 2025 | 9.1 | 9.27 | 9.27 | 9.33 | 9.06 | 4.05M |
| October 14, 2025 | 9.24 | 9.1 | 9.1 | 9.25 | 9.09 | 4.64M |
| October 13, 2025 | 9 | 9.08 | 9.08 | 9.14 | 8.74 | 5.78M |
| October 10, 2025 | 9.23 | 9.29 | 9.29 | 9.33 | 9.18 | 3.69M |
| October 09, 2025 | 9.35 | 9.23 | 9.23 | 9.48 | 9.2 | 3.69M |
| September 30, 2025 | 9.29 | 9.31 | 9.31 | 9.36 | 9.24 | 2.99M |
| September 29, 2025 | 9.21 | 9.25 | 9.25 | 9.28 | 9.01 | 4.11M |
| September 26, 2025 | 9.22 | 9.2 | 9.2 | 9.28 | 9.12 | 3.17M |
| September 25, 2025 | 9.33 | 9.23 | 9.23 | 9.48 | 9.22 | 3.21M |
| September 24, 2025 | 9.18 | 9.38 | 9.38 | 9.39 | 9.09 | 3.73M |
| September 23, 2025 | 9.34 | 9.18 | 9.18 | 9.39 | 9 | 5.21M |
| September 22, 2025 | 9.41 | 9.4 | 9.4 | 9.55 | 9.33 | 3.72M |
| September 19, 2025 | 9.67 | 9.42 | 9.42 | 9.69 | 9.34 | 6.43M |
| September 18, 2025 | 9.93 | 9.76 | 9.76 | 9.93 | 9.5 | 6.88M |
| September 17, 2025 | 9.89 | 9.85 | 9.85 | 9.95 | 9.81 | 3.15M |
| September 16, 2025 | 9.84 | 9.91 | 9.91 | 9.91 | 9.73 | 3.5M |
| September 15, 2025 | 9.9 | 9.82 | 9.82 | 9.94 | 9.76 | 3.64M |
| September 12, 2025 | 9.87 | 9.94 | 9.94 | 10.04 | 9.84 | 4.9M |
| September 11, 2025 | 9.71 | 9.89 | 9.89 | 9.9 | 9.55 | 4.32M |
| September 10, 2025 | 9.84 | 9.78 | 9.78 | 9.93 | 9.73 | 3.32M |
| September 09, 2025 | 10.02 | 9.83 | 9.83 | 10.03 | 9.78 | 4.76M |
| September 08, 2025 | 9.84 | 10.04 | 10.04 | 10.17 | 9.76 | 7.01M |
| September 05, 2025 | 9.65 | 9.77 | 9.77 | 9.77 | 9.54 | 3.91M |
| September 04, 2025 | 9.74 | 9.66 | 9.66 | 9.86 | 9.5 | 5.36M |
| September 03, 2025 | 9.83 | 9.67 | 9.67 | 9.94 | 9.63 | 4.51M |
| September 02, 2025 | 9.98 | 9.83 | 9.83 | 10.09 | 9.74 | 5.53M |
| September 01, 2025 | 9.92 | 10.01 | 10.01 | 10.1 | 9.9 | 5.29M |
| August 29, 2025 | 9.95 | 9.94 | 9.94 | 10.05 | 9.91 | 5.56M |
| August 28, 2025 | 10.19 | 9.98 | 9.98 | 10.35 | 9.63 | 12.48M |
| August 27, 2025 | 10.66 | 10.21 | 10.21 | 10.88 | 10.21 | 15.22M |
| August 26, 2025 | 10.54 | 10.66 | 10.66 | 10.8 | 10.49 | 8.51M |
| August 25, 2025 | 10.5 | 10.59 | 10.59 | 10.66 | 10.47 | 7.14M |
| August 22, 2025 | 10.44 | 10.5 | 10.5 | 10.54 | 10.36 | 7.83M |
| August 21, 2025 | 10.45 | 10.47 | 10.47 | 10.55 | 10.41 | 5.19M |
| August 20, 2025 | 10.45 | 10.42 | 10.42 | 10.47 | 10.29 | 6.41M |
| August 19, 2025 | 10.55 | 10.5 | 10.5 | 10.7 | 10.45 | 8.26M |
| August 18, 2025 | 10.41 | 10.48 | 10.48 | 10.55 | 10.4 | 6.78M |
| August 15, 2025 | 10.28 | 10.39 | 10.39 | 10.44 | 10.27 | 5.98M |
| August 14, 2025 | 10.63 | 10.31 | 10.31 | 10.64 | 10.31 | 8.93M |
| August 13, 2025 | 10.79 | 10.62 | 10.62 | 10.83 | 10.56 | 8.74M |
| August 12, 2025 | 10.83 | 10.81 | 10.81 | 10.98 | 10.74 | 7.13M |
| August 11, 2025 | 10.68 | 10.84 | 10.84 | 10.86 | 10.66 | 5.77M |
| August 08, 2025 | 10.72 | 10.71 | 10.71 | 10.94 | 10.61 | 7.98M |
| August 07, 2025 | 10.84 | 10.74 | 10.74 | 11.05 | 10.69 | 8M |
| August 06, 2025 | 10.85 | 10.8 | 10.8 | 11.08 | 10.72 | 6.85M |
| August 05, 2025 | 10.96 | 10.85 | 10.85 | 11.05 | 10.77 | 8.26M |
| August 04, 2025 | 10.76 | 10.97 | 10.97 | 11.01 | 10.53 | 11.04M |
| August 01, 2025 | 10.66 | 10.81 | 10.81 | 10.96 | 10.66 | 9.48M |
| July 31, 2025 | 10.68 | 10.7 | 10.7 | 10.97 | 10.67 | 10.67M |
| July 30, 2025 | 10.81 | 10.74 | 10.74 | 10.92 | 10.59 | 10.54M |
| July 29, 2025 | 10.98 | 10.88 | 10.88 | 11.06 | 10.73 | 15.48M |
| July 28, 2025 | 10.66 | 10.98 | 10.98 | 11.23 | 10.65 | 20.24M |
| July 25, 2025 | 10.47 | 10.77 | 10.77 | 11.28 | 10.42 | 19.72M |
| July 24, 2025 | 10.35 | 10.48 | 10.48 | 10.55 | 10.3 | 5.6M |
| July 23, 2025 | 10.3 | 10.29 | 10.29 | 10.45 | 10.2 | 4.12M |
| July 22, 2025 | 10.45 | 10.33 | 10.33 | 10.5 | 10.26 | 5.03M |
| July 21, 2025 | 10.36 | 10.41 | 10.41 | 10.42 | 10.24 | 4.92M |
| July 18, 2025 | 10.3 | 10.26 | 10.26 | 10.35 | 10.15 | 3.86M |