9.95
-0.06(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.98 | 9.95 | 9.95 | 10.02 | 9.94 | 10.1M |
| September 25, 2025 | 10.04 | 10.01 | 10.01 | 10.09 | 9.95 | 17.43M |
| September 24, 2025 | 10.01 | 10.08 | 10.08 | 10.09 | 9.9 | 17.93M |
| September 23, 2025 | 10.31 | 10.05 | 10.05 | 10.34 | 9.93 | 32.03M |
| September 22, 2025 | 10.63 | 10.34 | 10.34 | 10.63 | 10.29 | 37.24M |
| September 19, 2025 | 10.34 | 10.7 | 10.7 | 10.72 | 10.17 | 62.17M |
| September 18, 2025 | 10.32 | 10.38 | 10.38 | 10.46 | 10.29 | 36.14M |
| September 17, 2025 | 10.5 | 10.32 | 10.32 | 10.54 | 10.29 | 23.91M |
| September 16, 2025 | 10.35 | 10.41 | 10.41 | 10.5 | 10.29 | 26.67M |
| September 15, 2025 | 10.32 | 10.31 | 10.31 | 10.35 | 10.22 | 15.52M |
| September 12, 2025 | 10.34 | 10.31 | 10.31 | 10.42 | 10.3 | 21.25M |
| September 11, 2025 | 10.4 | 10.38 | 10.38 | 10.41 | 10.23 | 23.68M |
| September 10, 2025 | 10.35 | 10.44 | 10.44 | 10.47 | 10.32 | 24.88M |
| September 09, 2025 | 10.32 | 10.35 | 10.35 | 10.4 | 10.26 | 21.56M |
| September 08, 2025 | 10.37 | 10.35 | 10.35 | 10.51 | 10.31 | 32.83M |
| September 05, 2025 | 10.3 | 10.41 | 10.41 | 10.41 | 10.09 | 39.09M |
| September 04, 2025 | 10.11 | 10.26 | 10.26 | 10.32 | 10.06 | 34.41M |
| September 03, 2025 | 10.24 | 10.11 | 10.11 | 10.26 | 10 | 23.87M |
| September 02, 2025 | 10.27 | 10.22 | 10.22 | 10.27 | 10.15 | 21M |
| September 01, 2025 | 10.22 | 10.28 | 10.28 | 10.33 | 10.15 | 28.92M |
| August 29, 2025 | 10.05 | 10.19 | 10.19 | 10.2 | 10.04 | 26.01M |
| August 28, 2025 | 9.98 | 10.03 | 10.03 | 10.12 | 9.88 | 21.73M |
| August 27, 2025 | 10.17 | 9.98 | 9.98 | 10.18 | 9.97 | 24.06M |
| August 26, 2025 | 10.14 | 10.17 | 10.17 | 10.22 | 10.12 | 16.58M |
| August 25, 2025 | 10.11 | 10.17 | 10.17 | 10.18 | 10.09 | 21.47M |
| August 22, 2025 | 10.06 | 10.11 | 10.11 | 10.11 | 10.02 | 16.4M |
| August 21, 2025 | 10.08 | 10.08 | 10.08 | 10.14 | 10.03 | 18.97M |
| August 20, 2025 | 9.98 | 10.09 | 10.09 | 10.1 | 9.94 | 19.72M |
| August 19, 2025 | 9.99 | 9.99 | 9.99 | 10.03 | 9.94 | 14.12M |
| August 18, 2025 | 9.93 | 9.98 | 9.98 | 10.02 | 9.93 | 18.67M |
| August 15, 2025 | 9.82 | 9.92 | 9.92 | 9.92 | 9.82 | 12.55M |
| August 14, 2025 | 9.92 | 9.85 | 9.85 | 10 | 9.85 | 15.71M |
| August 13, 2025 | 10 | 9.94 | 9.94 | 10.04 | 9.9 | 17.08M |
| August 12, 2025 | 9.88 | 9.9 | 9.9 | 9.93 | 9.87 | 9.62M |
| August 11, 2025 | 9.88 | 9.89 | 9.89 | 9.91 | 9.85 | 12.1M |
| August 08, 2025 | 9.84 | 9.87 | 9.87 | 9.92 | 9.82 | 13.36M |
| August 07, 2025 | 9.85 | 9.85 | 9.85 | 9.86 | 9.81 | 11.16M |
| August 06, 2025 | 9.86 | 9.85 | 9.85 | 9.88 | 9.8 | 11.91M |
| August 05, 2025 | 9.83 | 9.87 | 9.87 | 9.88 | 9.8 | 10.92M |
| August 04, 2025 | 9.8 | 9.83 | 9.83 | 9.83 | 9.77 | 10.25M |
| August 01, 2025 | 9.86 | 9.83 | 9.83 | 9.91 | 9.77 | 17.06M |
| July 31, 2025 | 10.04 | 9.86 | 9.86 | 10.06 | 9.85 | 15.81M |
| July 30, 2025 | 9.96 | 10.03 | 10.03 | 10.1 | 9.94 | 17.41M |
| July 29, 2025 | 9.99 | 9.98 | 9.98 | 10.05 | 9.87 | 13.24M |
| July 28, 2025 | 10.05 | 10 | 10 | 10.13 | 9.98 | 13.97M |
| July 25, 2025 | 10.15 | 10.05 | 10.05 | 10.19 | 10.03 | 15.83M |
| July 24, 2025 | 9.92 | 10.1 | 10.1 | 10.1 | 9.92 | 23.71M |
| July 23, 2025 | 9.95 | 9.92 | 9.92 | 10.05 | 9.91 | 19.22M |
| July 22, 2025 | 9.91 | 9.95 | 9.95 | 9.95 | 9.86 | 13.84M |
| July 21, 2025 | 9.86 | 9.91 | 9.91 | 9.92 | 9.84 | 16.92M |
| July 18, 2025 | 9.81 | 9.86 | 9.86 | 9.86 | 9.81 | 10.42M |
| July 17, 2025 | 9.76 | 9.81 | 9.81 | 9.82 | 9.75 | 9.15M |
| July 16, 2025 | 9.76 | 9.77 | 9.77 | 9.8 | 9.71 | 8.67M |
| July 15, 2025 | 9.87 | 9.75 | 9.75 | 9.87 | 9.71 | 17.13M |
| July 14, 2025 | 9.91 | 9.88 | 9.88 | 9.93 | 9.86 | 9.5M |
| July 11, 2025 | 9.9 | 9.9 | 9.9 | 9.93 | 9.85 | 13.59M |
| July 10, 2025 | 9.84 | 9.9 | 9.9 | 9.93 | 9.82 | 13.33M |
| July 09, 2025 | 9.83 | 9.85 | 9.85 | 9.88 | 9.81 | 11.4M |
| July 08, 2025 | 9.8 | 9.83 | 9.83 | 9.85 | 9.77 | 10.6M |
| July 07, 2025 | 9.78 | 9.81 | 9.81 | 9.85 | 9.78 | 7.46M |