9.22
-0.31(-3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.41 | 9.22 | 9.22 | 9.41 | 9.06 | 15.7M |
| September 25, 2025 | 9.97 | 9.53 | 9.53 | 9.97 | 9.5 | 20.09M |
| September 24, 2025 | 9.95 | 9.94 | 9.94 | 9.96 | 9.78 | 14.59M |
| September 23, 2025 | 10.04 | 10.02 | 10.02 | 10.17 | 9.8 | 25.18M |
| September 22, 2025 | 9.68 | 10.04 | 10.04 | 10.05 | 9.63 | 25.63M |
| September 19, 2025 | 9.83 | 9.58 | 9.58 | 9.93 | 9.56 | 15.13M |
| September 18, 2025 | 9.66 | 9.83 | 9.83 | 10.1 | 9.62 | 29.81M |
| September 17, 2025 | 9.68 | 9.63 | 9.63 | 9.7 | 9.6 | 6.84M |
| September 16, 2025 | 9.52 | 9.69 | 9.69 | 9.71 | 9.52 | 7.84M |
| September 15, 2025 | 9.62 | 9.53 | 9.53 | 9.7 | 9.52 | 7.27M |
| September 12, 2025 | 9.74 | 9.62 | 9.62 | 9.74 | 9.6 | 7.84M |
| September 11, 2025 | 9.61 | 9.69 | 9.69 | 9.7 | 9.47 | 8.88M |
| September 10, 2025 | 9.59 | 9.6 | 9.6 | 9.67 | 9.55 | 5.66M |
| September 09, 2025 | 9.72 | 9.62 | 9.62 | 9.76 | 9.59 | 8.15M |
| September 08, 2025 | 9.68 | 9.76 | 9.76 | 9.76 | 9.6 | 9.16M |
| September 05, 2025 | 9.4 | 9.63 | 9.63 | 9.63 | 9.38 | 8.74M |
| September 04, 2025 | 9.4 | 9.39 | 9.39 | 9.5 | 9.28 | 7.84M |
| September 03, 2025 | 9.66 | 9.4 | 9.4 | 9.73 | 9.35 | 9.65M |
| September 02, 2025 | 9.77 | 9.69 | 9.69 | 9.77 | 9.53 | 10M |
| September 01, 2025 | 9.9 | 9.77 | 9.77 | 9.92 | 9.73 | 10.29M |
| August 29, 2025 | 9.78 | 9.86 | 9.86 | 9.87 | 9.69 | 13.01M |
| August 28, 2025 | 9.55 | 9.81 | 9.81 | 9.81 | 9.52 | 17.16M |
| August 27, 2025 | 10 | 9.65 | 9.65 | 10.07 | 9.6 | 25.19M |
| August 26, 2025 | 9.95 | 10.04 | 10.04 | 10.06 | 9.89 | 22.25M |
| August 25, 2025 | 10.08 | 10 | 10 | 10.13 | 9.95 | 31.43M |
| August 22, 2025 | 9.98 | 10.2 | 10.2 | 10.45 | 9.88 | 52.82M |
| August 21, 2025 | 10.7 | 10.15 | 10.15 | 10.76 | 10.1 | 72.33M |
| August 20, 2025 | 10.91 | 10.96 | 10.96 | 10.96 | 10.68 | 25.83M |
| August 19, 2025 | 9.05 | 9.96 | 9.96 | 9.96 | 9.05 | 16.84M |
| August 18, 2025 | 9.1 | 9.05 | 9.05 | 9.15 | 9.02 | 9.45M |
| August 15, 2025 | 9.05 | 9.07 | 9.07 | 9.17 | 8.99 | 7.05M |
| August 14, 2025 | 9.24 | 9.04 | 9.04 | 9.26 | 9.03 | 9.21M |
| August 13, 2025 | 9.31 | 9.22 | 9.22 | 9.31 | 9.21 | 6.9M |
| August 12, 2025 | 9.3 | 9.26 | 9.26 | 9.33 | 9.2 | 7.2M |
| August 11, 2025 | 9.21 | 9.3 | 9.3 | 9.33 | 9.16 | 8.07M |
| August 08, 2025 | 9.18 | 9.21 | 9.21 | 9.22 | 9.13 | 5.69M |
| August 07, 2025 | 9.2 | 9.18 | 9.18 | 9.22 | 9.12 | 7.26M |
| August 06, 2025 | 9.16 | 9.16 | 9.16 | 9.22 | 9.1 | 6.36M |
| August 05, 2025 | 9.08 | 9.15 | 9.15 | 9.23 | 9.01 | 7.5M |
| August 04, 2025 | 8.89 | 9 | 9 | 9 | 8.83 | 4.29M |
| August 01, 2025 | 8.9 | 8.92 | 8.92 | 8.98 | 8.82 | 6.94M |
| July 31, 2025 | 9 | 8.88 | 8.88 | 9.06 | 8.86 | 6.07M |
| July 30, 2025 | 9.1 | 9 | 9 | 9.12 | 8.91 | 6.42M |
| July 29, 2025 | 9.19 | 9.12 | 9.12 | 9.19 | 9.01 | 7.41M |
| July 28, 2025 | 9.22 | 9.2 | 9.2 | 9.28 | 9.16 | 6.54M |
| July 25, 2025 | 9.29 | 9.24 | 9.24 | 9.29 | 9.15 | 6.28M |
| July 24, 2025 | 9.24 | 9.28 | 9.28 | 9.33 | 9.23 | 5.95M |
| July 23, 2025 | 9.38 | 9.24 | 9.24 | 9.39 | 9.21 | 7.57M |
| July 22, 2025 | 9.36 | 9.39 | 9.39 | 9.39 | 9.24 | 8.57M |
| July 21, 2025 | 9.25 | 9.33 | 9.33 | 9.34 | 9.21 | 7.07M |
| July 18, 2025 | 9.23 | 9.24 | 9.24 | 9.28 | 9.16 | 7.79M |
| July 17, 2025 | 9.3 | 9.23 | 9.23 | 9.35 | 9.21 | 13.05M |
| July 16, 2025 | 9.25 | 9.33 | 9.33 | 9.55 | 9.25 | 14.53M |
| July 15, 2025 | 9.16 | 9.32 | 9.32 | 9.38 | 9.12 | 15.79M |
| July 14, 2025 | 9 | 9.18 | 9.18 | 9.22 | 9 | 8.27M |
| July 11, 2025 | 9.15 | 9.06 | 9.06 | 9.15 | 8.99 | 7.81M |
| July 10, 2025 | 9.05 | 9.16 | 9.16 | 9.24 | 9.01 | 9.68M |
| July 09, 2025 | 9.11 | 9.02 | 9.02 | 9.13 | 9.01 | 5.85M |
| July 08, 2025 | 9.02 | 9.09 | 9.09 | 9.09 | 9 | 6.63M |
| July 07, 2025 | 9.08 | 9.02 | 9.02 | 9.09 | 8.95 | 6.41M |