9.47
+0.07(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.41 | 9.47 | 9.47 | 9.49 | 9.32 | 16.71M |
| September 26, 2025 | 9.39 | 9.4 | 9.4 | 9.42 | 9.35 | 12.26M |
| September 25, 2025 | 9.44 | 9.41 | 9.41 | 9.46 | 9.35 | 14.07M |
| September 24, 2025 | 9.44 | 9.47 | 9.47 | 9.51 | 9.4 | 12.59M |
| September 23, 2025 | 9.45 | 9.46 | 9.46 | 9.46 | 9.31 | 16.46M |
| September 22, 2025 | 9.58 | 9.46 | 9.46 | 9.58 | 9.45 | 12.34M |
| September 19, 2025 | 9.54 | 9.58 | 9.58 | 9.59 | 9.45 | 18.94M |
| September 18, 2025 | 9.69 | 9.54 | 9.54 | 9.74 | 9.47 | 26.54M |
| September 17, 2025 | 9.57 | 9.66 | 9.66 | 9.71 | 9.53 | 24.2M |
| September 16, 2025 | 9.58 | 9.55 | 9.55 | 9.6 | 9.5 | 13.64M |
| September 15, 2025 | 9.58 | 9.56 | 9.56 | 9.64 | 9.55 | 12.8M |
| September 12, 2025 | 9.67 | 9.58 | 9.58 | 9.69 | 9.57 | 16.39M |
| September 11, 2025 | 9.62 | 9.65 | 9.65 | 9.66 | 9.55 | 22.4M |
| September 10, 2025 | 9.66 | 9.64 | 9.64 | 9.69 | 9.64 | 10.23M |
| September 09, 2025 | 9.74 | 9.69 | 9.69 | 9.75 | 9.64 | 12.38M |
| September 08, 2025 | 9.68 | 9.74 | 9.74 | 9.79 | 9.65 | 18.97M |
| September 05, 2025 | 9.69 | 9.68 | 9.68 | 9.69 | 9.59 | 16.11M |
| September 04, 2025 | 9.69 | 9.65 | 9.65 | 9.71 | 9.56 | 18.35M |
| September 03, 2025 | 9.86 | 9.68 | 9.68 | 9.88 | 9.65 | 19.24M |
| September 02, 2025 | 9.95 | 9.84 | 9.84 | 9.97 | 9.79 | 21.41M |
| September 01, 2025 | 10.01 | 9.95 | 9.95 | 10.05 | 9.93 | 25.28M |
| August 29, 2025 | 9.96 | 10.01 | 10.01 | 10.13 | 9.9 | 35.27M |
| August 28, 2025 | 9.83 | 9.94 | 9.94 | 9.97 | 9.75 | 28.92M |
| August 27, 2025 | 9.92 | 9.84 | 9.84 | 10.03 | 9.84 | 33.41M |
| August 26, 2025 | 9.86 | 9.92 | 9.92 | 9.96 | 9.81 | 22.17M |
| August 25, 2025 | 9.99 | 9.89 | 9.89 | 9.99 | 9.82 | 35.12M |
| August 22, 2025 | 9.8 | 9.93 | 9.93 | 9.95 | 9.8 | 35.24M |
| August 21, 2025 | 9.85 | 9.85 | 9.85 | 9.99 | 9.79 | 57M |
| August 20, 2025 | 9.52 | 9.7 | 9.7 | 9.7 | 9.49 | 19.7M |
| August 19, 2025 | 9.6 | 9.52 | 9.52 | 9.61 | 9.52 | 12.36M |
| August 18, 2025 | 9.55 | 9.58 | 9.58 | 9.65 | 9.52 | 20.49M |
| August 15, 2025 | 9.43 | 9.53 | 9.53 | 9.53 | 9.4 | 17.85M |
| August 14, 2025 | 9.44 | 9.45 | 9.45 | 9.54 | 9.4 | 17.72M |
| August 13, 2025 | 9.47 | 9.44 | 9.44 | 9.5 | 9.42 | 14.45M |
| August 12, 2025 | 9.42 | 9.43 | 9.43 | 9.47 | 9.4 | 9.66M |
| August 11, 2025 | 9.44 | 9.42 | 9.42 | 9.45 | 9.39 | 10.37M |
| August 08, 2025 | 9.39 | 9.44 | 9.44 | 9.45 | 9.37 | 10M |
| August 07, 2025 | 9.39 | 9.4 | 9.4 | 9.44 | 9.37 | 9.71M |
| August 06, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.36 | 12.28M |
| August 05, 2025 | 9.38 | 9.46 | 9.46 | 9.47 | 9.37 | 10.59M |
| August 04, 2025 | 9.34 | 9.37 | 9.37 | 9.38 | 9.33 | 8.76M |
| August 01, 2025 | 9.33 | 9.36 | 9.36 | 9.41 | 9.33 | 10.68M |
| July 31, 2025 | 9.49 | 9.33 | 9.33 | 9.49 | 9.31 | 21.08M |
| July 30, 2025 | 9.45 | 9.49 | 9.49 | 9.57 | 9.45 | 13.29M |
| July 29, 2025 | 9.49 | 9.44 | 9.44 | 9.5 | 9.4 | 13.1M |
| July 28, 2025 | 9.55 | 9.5 | 9.5 | 9.59 | 9.49 | 15.6M |
| July 25, 2025 | 9.7 | 9.59 | 9.59 | 9.7 | 9.58 | 19.74M |
| July 24, 2025 | 9.44 | 9.7 | 9.7 | 9.75 | 9.44 | 33.74M |
| July 23, 2025 | 9.49 | 9.47 | 9.47 | 9.57 | 9.45 | 24.82M |
| July 22, 2025 | 9.41 | 9.45 | 9.45 | 9.46 | 9.35 | 14.93M |
| July 21, 2025 | 9.35 | 9.39 | 9.39 | 9.42 | 9.33 | 13.19M |
| July 18, 2025 | 9.29 | 9.33 | 9.33 | 9.35 | 9.26 | 9.16M |
| July 17, 2025 | 9.34 | 9.29 | 9.29 | 9.36 | 9.26 | 10.56M |
| July 16, 2025 | 9.28 | 9.33 | 9.33 | 9.35 | 9.27 | 11.32M |
| July 15, 2025 | 9.41 | 9.28 | 9.28 | 9.46 | 9.25 | 22.27M |
| July 14, 2025 | 9.44 | 9.43 | 9.43 | 9.59 | 9.41 | 44.66M |
| July 11, 2025 | 9.22 | 9.26 | 9.26 | 9.28 | 9.21 | 14.51M |
| July 10, 2025 | 9.16 | 9.21 | 9.21 | 9.21 | 9.13 | 12.7M |
| July 09, 2025 | 9.07 | 9.15 | 9.15 | 9.21 | 9.06 | 16.59M |
| July 08, 2025 | 9.04 | 9.07 | 9.07 | 9.07 | 9.03 | 11.4M |