9.31
+0.03(+0.32%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 9.26 | 9.31 | 9.31 | 9.43 | 9.23 | 10.31M |
September 25, 2025 | 9.37 | 9.28 | 9.28 | 9.4 | 9.25 | 7.21M |
September 24, 2025 | 9.21 | 9.38 | 9.38 | 9.41 | 9.21 | 8.47M |
September 23, 2025 | 9.32 | 9.25 | 9.25 | 9.37 | 9.11 | 12.68M |
September 22, 2025 | 9.46 | 9.35 | 9.35 | 9.48 | 9.29 | 10.34M |
September 19, 2025 | 9.61 | 9.46 | 9.46 | 9.64 | 9.42 | 12.9M |
September 18, 2025 | 9.79 | 9.64 | 9.64 | 9.79 | 9.61 | 13.16M |
September 17, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.71 | 9.37M |
September 16, 2025 | 9.77 | 9.77 | 9.77 | 9.78 | 9.63 | 11.99M |
September 15, 2025 | 9.8 | 9.75 | 9.75 | 9.82 | 9.74 | 7.85M |
September 12, 2025 | 9.84 | 9.79 | 9.79 | 9.88 | 9.79 | 11.03M |
September 11, 2025 | 9.85 | 9.88 | 9.88 | 9.88 | 9.75 | 10.91M |
September 10, 2025 | 9.92 | 9.85 | 9.85 | 9.92 | 9.82 | 8.68M |
September 09, 2025 | 10.03 | 9.92 | 9.92 | 10.05 | 9.89 | 10.05M |
September 08, 2025 | 9.9 | 9.97 | 9.97 | 9.99 | 9.88 | 10.77M |
September 05, 2025 | 9.83 | 9.9 | 9.9 | 9.91 | 9.74 | 10.1M |
September 04, 2025 | 9.84 | 9.82 | 9.82 | 9.9 | 9.67 | 11.84M |
September 03, 2025 | 10.03 | 9.78 | 9.78 | 10.05 | 9.77 | 19.96M |
September 02, 2025 | 10.06 | 10.05 | 10.05 | 10.17 | 10.01 | 13.34M |
September 01, 2025 | 10.03 | 10.06 | 10.06 | 10.1 | 10.02 | 12.8M |
August 29, 2025 | 10.13 | 10.09 | 10.09 | 10.19 | 10.08 | 13.92M |
August 28, 2025 | 10.34 | 10.16 | 10.16 | 10.34 | 10.01 | 34.22M |
August 27, 2025 | 10.33 | 10.4 | 10.4 | 10.6 | 10.28 | 48.57M |
August 26, 2025 | 10.38 | 10.31 | 10.31 | 10.4 | 10.3 | 17.53M |
August 25, 2025 | 10.41 | 10.38 | 10.38 | 10.43 | 10.33 | 21.79M |
August 22, 2025 | 10.45 | 10.4 | 10.4 | 10.47 | 10.29 | 26.84M |
August 21, 2025 | 10.23 | 10.44 | 10.44 | 10.44 | 10.21 | 39.31M |
August 20, 2025 | 10.28 | 10.24 | 10.24 | 10.28 | 10.13 | 18.63M |
August 19, 2025 | 10.18 | 10.27 | 10.27 | 10.29 | 10.15 | 20.26M |
August 18, 2025 | 10.13 | 10.18 | 10.18 | 10.2 | 10.11 | 15.22M |
August 15, 2025 | 10.06 | 10.12 | 10.12 | 10.12 | 10.04 | 11.46M |
August 14, 2025 | 10.22 | 10.06 | 10.06 | 10.23 | 10.05 | 19.02M |
August 13, 2025 | 10.28 | 10.23 | 10.23 | 10.3 | 10.22 | 15.2M |
August 12, 2025 | 10.34 | 10.28 | 10.28 | 10.37 | 10.26 | 12.84M |
August 11, 2025 | 10.31 | 10.34 | 10.34 | 10.35 | 10.18 | 20.87M |
August 08, 2025 | 10.24 | 10.36 | 10.36 | 10.4 | 10.17 | 25.27M |
August 07, 2025 | 10.29 | 10.25 | 10.25 | 10.33 | 10.23 | 15.68M |
August 06, 2025 | 10.28 | 10.27 | 10.27 | 10.32 | 10.24 | 11.8M |
August 05, 2025 | 10.26 | 10.28 | 10.28 | 10.28 | 10.21 | 11.84M |
August 04, 2025 | 10.17 | 10.26 | 10.26 | 10.27 | 10.1 | 10.68M |
August 01, 2025 | 10.16 | 10.2 | 10.2 | 10.24 | 10.14 | 10.9M |
July 31, 2025 | 10.34 | 10.19 | 10.19 | 10.34 | 10.16 | 17.77M |
July 30, 2025 | 10.35 | 10.38 | 10.38 | 10.46 | 10.28 | 18.28M |
July 29, 2025 | 10.41 | 10.38 | 10.38 | 10.41 | 10.26 | 16.2M |
July 28, 2025 | 10.4 | 10.42 | 10.42 | 10.45 | 10.34 | 14.55M |
July 25, 2025 | 10.6 | 10.42 | 10.42 | 10.62 | 10.4 | 25.91M |
July 24, 2025 | 10.58 | 10.63 | 10.63 | 10.63 | 10.48 | 21.16M |
July 23, 2025 | 10.8 | 10.58 | 10.58 | 10.86 | 10.58 | 33.31M |
July 22, 2025 | 10.94 | 10.8 | 10.8 | 10.94 | 10.7 | 28.78M |
July 21, 2025 | 10.9 | 10.9 | 10.9 | 10.96 | 10.82 | 35.52M |
July 18, 2025 | 10.7 | 10.9 | 10.9 | 10.96 | 10.66 | 42.22M |
July 17, 2025 | 10.95 | 10.83 | 10.83 | 10.95 | 10.76 | 35.61M |
July 16, 2025 | 10.6 | 10.96 | 10.96 | 11.13 | 10.54 | 50.28M |
July 15, 2025 | 10.92 | 10.61 | 10.61 | 10.93 | 10.51 | 44.81M |
July 14, 2025 | 10.81 | 11 | 11 | 11.1 | 10.8 | 47.51M |
July 11, 2025 | 10.8 | 10.82 | 10.82 | 10.94 | 10.71 | 41.08M |
July 10, 2025 | 11.11 | 10.88 | 10.88 | 11.27 | 10.8 | 55.74M |
July 09, 2025 | 11.15 | 11.16 | 11.16 | 11.52 | 11.12 | 67.7M |
July 08, 2025 | 11.5 | 11.24 | 11.24 | 11.55 | 11.12 | 86.2M |
July 07, 2025 | 11.4 | 11.95 | 11.83 | 12.1 | 11.05 | 127.96M |