9.28
+0.11(+1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.22 | 9.28 | 9.28 | 9.29 | 9.17 | 6.83M |
| September 29, 2025 | 9.13 | 9.17 | 9.17 | 9.27 | 9.01 | 8.36M |
| September 26, 2025 | 9.18 | 9.15 | 9.15 | 9.34 | 9.11 | 7.95M |
| September 25, 2025 | 9.3 | 9.19 | 9.19 | 9.38 | 9.15 | 8.45M |
| September 24, 2025 | 9.2 | 9.35 | 9.35 | 9.35 | 9.15 | 7.84M |
| September 23, 2025 | 9.41 | 9.28 | 9.28 | 9.42 | 9.04 | 12.42M |
| September 22, 2025 | 9.35 | 9.42 | 9.42 | 9.43 | 9.31 | 7.43M |
| September 19, 2025 | 9.56 | 9.34 | 9.34 | 9.56 | 9.28 | 11.53M |
| September 18, 2025 | 9.86 | 9.5 | 9.5 | 9.86 | 9.4 | 13.83M |
| September 17, 2025 | 9.93 | 9.81 | 9.81 | 9.94 | 9.8 | 8.27M |
| September 16, 2025 | 9.84 | 9.93 | 9.93 | 9.93 | 9.71 | 10.6M |
| September 15, 2025 | 9.75 | 9.84 | 9.84 | 9.98 | 9.73 | 10.98M |
| September 12, 2025 | 9.77 | 9.77 | 9.77 | 9.85 | 9.72 | 8.65M |
| September 11, 2025 | 9.66 | 9.78 | 9.78 | 9.79 | 9.5 | 10.91M |
| September 10, 2025 | 9.79 | 9.67 | 9.67 | 9.85 | 9.65 | 9.32M |
| September 09, 2025 | 9.98 | 9.81 | 9.81 | 10.05 | 9.8 | 10.38M |
| September 08, 2025 | 10.09 | 9.98 | 9.98 | 10.1 | 9.88 | 8.66M |
| September 05, 2025 | 9.83 | 9.95 | 9.95 | 9.97 | 9.56 | 10.76M |
| September 04, 2025 | 9.69 | 9.81 | 9.81 | 10.08 | 9.66 | 15.87M |
| September 03, 2025 | 10.1 | 9.7 | 9.7 | 10.15 | 9.66 | 16.38M |
| September 02, 2025 | 10.32 | 10.05 | 10.05 | 10.32 | 9.92 | 16.29M |
| September 01, 2025 | 10.25 | 10.29 | 10.29 | 10.35 | 10.16 | 13.5M |
| August 29, 2025 | 10.35 | 10.42 | 10.42 | 10.55 | 10.19 | 14.68M |
| August 28, 2025 | 10.78 | 10.44 | 10.44 | 10.8 | 10.05 | 33.61M |
| August 27, 2025 | 11.22 | 11 | 11 | 11.32 | 10.41 | 27.58M |
| August 26, 2025 | 11.16 | 11.22 | 11.22 | 11.35 | 11.15 | 21.41M |
| August 25, 2025 | 11.18 | 11.15 | 11.15 | 11.22 | 11.07 | 23.04M |
| August 22, 2025 | 11.2 | 11.19 | 11.19 | 11.35 | 11.04 | 24.72M |
| August 21, 2025 | 11.41 | 11.3 | 11.3 | 11.53 | 11.15 | 32.86M |
| August 20, 2025 | 11.55 | 11.6 | 11.6 | 11.98 | 11.42 | 47.98M |
| August 19, 2025 | 11.48 | 11.4 | 11.4 | 11.67 | 11.2 | 46.21M |
| August 18, 2025 | 11.14 | 11.73 | 11.73 | 12.12 | 10.92 | 69.31M |
| August 15, 2025 | 11.46 | 11.3 | 11.3 | 11.46 | 11 | 63.11M |
| August 14, 2025 | 12.43 | 11.71 | 11.71 | 12.9 | 11.48 | 122.67M |
| August 13, 2025 | 10.67 | 11.89 | 11.89 | 11.89 | 10.61 | 39.17M |
| August 12, 2025 | 11.04 | 10.81 | 10.81 | 11.26 | 10.61 | 40.9M |
| August 11, 2025 | 10.88 | 11.06 | 11.06 | 11.27 | 10.6 | 44.15M |
| August 08, 2025 | 10.84 | 10.71 | 10.71 | 11.14 | 10.62 | 38.1M |
| August 07, 2025 | 11.3 | 10.71 | 10.71 | 11.35 | 10.71 | 64M |
| August 06, 2025 | 11.09 | 11.49 | 11.49 | 11.76 | 10.9 | 80.2M |
| August 05, 2025 | 11.28 | 11.14 | 11.14 | 11.75 | 11.03 | 100.43M |
| August 04, 2025 | 9.93 | 10.86 | 10.86 | 10.86 | 9.93 | 43.73M |
| August 01, 2025 | 9.79 | 9.87 | 9.87 | 10.2 | 9.5 | 31.16M |
| July 31, 2025 | 9.95 | 9.89 | 9.89 | 10.07 | 9.76 | 32.31M |
| July 30, 2025 | 10.15 | 9.82 | 9.82 | 10.25 | 9.75 | 35.5M |
| July 29, 2025 | 10.78 | 10.08 | 10.08 | 10.78 | 10.04 | 65.76M |
| July 28, 2025 | 9.57 | 10.29 | 10.29 | 10.29 | 9.44 | 40.47M |
| July 25, 2025 | 9.49 | 9.35 | 9.35 | 9.49 | 9.31 | 17.69M |
| July 24, 2025 | 9.41 | 9.5 | 9.5 | 9.61 | 9.3 | 21.65M |
| July 23, 2025 | 9.93 | 9.56 | 9.56 | 9.94 | 9.56 | 35.51M |
| July 22, 2025 | 9.93 | 10.07 | 10.07 | 10.23 | 9.56 | 61.86M |
| July 21, 2025 | 9.36 | 9.93 | 9.93 | 9.99 | 9.36 | 61.92M |
| July 18, 2025 | 9.5 | 9.36 | 9.36 | 9.55 | 9.29 | 25.88M |
| July 17, 2025 | 9.39 | 9.49 | 9.49 | 9.49 | 9.29 | 29.19M |
| July 16, 2025 | 9.44 | 9.39 | 9.39 | 9.5 | 9.33 | 25.17M |
| July 15, 2025 | 9.81 | 9.49 | 9.49 | 9.81 | 9.35 | 45.47M |
| July 14, 2025 | 9.9 | 9.85 | 9.85 | 10.17 | 9.77 | 50.68M |
| July 11, 2025 | 10 | 10.12 | 10.12 | 10.46 | 9.67 | 74.05M |
| July 10, 2025 | 10.92 | 10.26 | 10.26 | 10.92 | 10.26 | 88.26M |
| July 09, 2025 | 11.17 | 11.4 | 11.4 | 12.08 | 11.17 | 114.3M |