9.24
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.23 | 9.22 | 9.22 | 9.36 | 9.19 | 23.74M |
| October 16, 2025 | 9.31 | 9.24 | 9.24 | 9.38 | 9.19 | 22.5M |
| October 15, 2025 | 9.13 | 9.33 | 9.33 | 9.36 | 9.13 | 25.57M |
| October 14, 2025 | 9.13 | 9.13 | 9.13 | 9.24 | 9.09 | 22.08M |
| October 13, 2025 | 8.97 | 9.1 | 9.1 | 9.11 | 8.9 | 20.65M |
| October 10, 2025 | 9.04 | 9.18 | 9.18 | 9.2 | 9.02 | 25.53M |
| October 09, 2025 | 9.15 | 9.05 | 9.05 | 9.15 | 8.99 | 19.27M |
| September 30, 2025 | 9.16 | 9.13 | 9.13 | 9.2 | 9.11 | 16.03M |
| September 29, 2025 | 9.06 | 9.16 | 9.16 | 9.16 | 8.93 | 20.29M |
| September 26, 2025 | 9.03 | 9.08 | 9.08 | 9.18 | 8.96 | 18.65M |
| September 25, 2025 | 9.09 | 9.08 | 9.08 | 9.14 | 9.01 | 16.09M |
| September 24, 2025 | 8.95 | 9.1 | 9.1 | 9.1 | 8.93 | 16.69M |
| September 23, 2025 | 9.11 | 9 | 9 | 9.15 | 8.87 | 27.06M |
| September 22, 2025 | 9.23 | 9.16 | 9.16 | 9.28 | 9.08 | 21.37M |
| September 19, 2025 | 9.18 | 9.26 | 9.26 | 9.28 | 9.09 | 28.65M |
| September 18, 2025 | 9.49 | 9.24 | 9.24 | 9.54 | 9.14 | 53.87M |
| September 17, 2025 | 9.56 | 9.56 | 9.56 | 9.76 | 9.48 | 64.94M |
| September 16, 2025 | 9.5 | 9.47 | 9.47 | 9.56 | 9.33 | 33.88M |
| September 15, 2025 | 9.38 | 9.5 | 9.5 | 9.57 | 9.36 | 42.48M |
| September 12, 2025 | 9.48 | 9.42 | 9.42 | 9.61 | 9.38 | 44.43M |
| September 11, 2025 | 9.66 | 9.52 | 9.52 | 9.73 | 9.35 | 78.77M |
| September 10, 2025 | 9.68 | 9.77 | 9.77 | 9.96 | 9.64 | 80.76M |
| September 09, 2025 | 9.78 | 9.63 | 9.63 | 9.99 | 9.62 | 100.19M |
| September 08, 2025 | 9.05 | 10.1 | 10.1 | 10.1 | 9.05 | 156.36M |
| September 05, 2025 | 9.63 | 9.18 | 9.18 | 9.63 | 9.04 | 107.46M |
| September 04, 2025 | 8.8 | 8.81 | 8.81 | 8.92 | 8.7 | 20.99M |
| September 03, 2025 | 9.05 | 8.8 | 8.8 | 9.12 | 8.76 | 25.37M |
| September 02, 2025 | 9.09 | 8.98 | 8.98 | 9.14 | 8.9 | 24.75M |
| September 01, 2025 | 8.83 | 9.13 | 9.13 | 9.24 | 8.75 | 38.6M |
| August 29, 2025 | 8.95 | 8.89 | 8.89 | 9.06 | 8.85 | 21.63M |
| August 28, 2025 | 8.8 | 8.95 | 8.95 | 8.96 | 8.7 | 29.67M |
| August 27, 2025 | 9.03 | 8.8 | 8.8 | 9.11 | 8.78 | 38.43M |
| August 26, 2025 | 8.93 | 9.1 | 9.1 | 9.33 | 8.91 | 53.09M |
| August 25, 2025 | 9.48 | 8.98 | 8.98 | 9.48 | 8.94 | 77.31M |
| August 22, 2025 | 9.11 | 9.3 | 9.3 | 9.32 | 9.02 | 32.07M |
| August 21, 2025 | 8.99 | 9.14 | 9.14 | 9.35 | 8.95 | 36.53M |
| August 20, 2025 | 8.97 | 8.99 | 8.99 | 9.02 | 8.9 | 20.16M |
| August 19, 2025 | 8.97 | 9.02 | 9.02 | 9.25 | 8.93 | 35.38M |
| August 18, 2025 | 8.96 | 8.95 | 8.95 | 9.05 | 8.85 | 29.54M |
| August 15, 2025 | 8.83 | 8.96 | 8.96 | 8.96 | 8.74 | 25.79M |
| August 14, 2025 | 8.67 | 8.86 | 8.86 | 9.02 | 8.67 | 48.53M |
| August 13, 2025 | 8.68 | 8.69 | 8.69 | 8.75 | 8.6 | 18.45M |
| August 12, 2025 | 8.63 | 8.66 | 8.66 | 8.69 | 8.59 | 18.22M |
| August 11, 2025 | 8.55 | 8.63 | 8.63 | 8.66 | 8.51 | 19.77M |
| August 08, 2025 | 8.56 | 8.56 | 8.56 | 8.6 | 8.52 | 12.01M |
| August 07, 2025 | 8.68 | 8.56 | 8.56 | 8.69 | 8.55 | 23.71M |
| August 06, 2025 | 8.75 | 8.68 | 8.68 | 8.78 | 8.64 | 18.82M |
| August 05, 2025 | 8.72 | 8.75 | 8.75 | 8.77 | 8.65 | 17.51M |
| August 04, 2025 | 8.74 | 8.7 | 8.7 | 8.83 | 8.64 | 25.48M |
| August 01, 2025 | 8.96 | 8.77 | 8.77 | 9.01 | 8.6 | 50.81M |
| July 31, 2025 | 9.21 | 9.22 | 9.22 | 9.36 | 9.13 | 36.01M |
| July 30, 2025 | 9.24 | 9.27 | 9.27 | 9.47 | 9.09 | 56.07M |
| July 29, 2025 | 8.87 | 9.3 | 9.3 | 9.45 | 8.85 | 75.02M |
| July 28, 2025 | 8.93 | 8.92 | 8.92 | 9.01 | 8.81 | 35.27M |
| July 25, 2025 | 8.84 | 8.79 | 8.79 | 8.91 | 8.78 | 23.38M |
| July 24, 2025 | 8.55 | 8.84 | 8.84 | 8.89 | 8.54 | 39.84M |
| July 23, 2025 | 8.5 | 8.56 | 8.56 | 8.72 | 8.47 | 26.17M |
| July 22, 2025 | 8.49 | 8.5 | 8.5 | 8.57 | 8.46 | 19.47M |
| July 21, 2025 | 8.32 | 8.52 | 8.52 | 8.61 | 8.32 | 23.89M |
| July 18, 2025 | 8.27 | 8.37 | 8.37 | 8.48 | 8.27 | 16.85M |