9.34
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.35 | 9.34 | 9.34 | 9.38 | 9.3 | 2.52M |
| September 25, 2025 | 9.43 | 9.33 | 9.33 | 9.45 | 9.32 | 3.58M |
| September 24, 2025 | 9.41 | 9.46 | 9.46 | 9.47 | 9.38 | 4.2M |
| September 23, 2025 | 9.55 | 9.45 | 9.45 | 9.58 | 9.29 | 4.92M |
| September 22, 2025 | 9.6 | 9.58 | 9.58 | 9.61 | 9.5 | 2.8M |
| September 19, 2025 | 9.52 | 9.63 | 9.63 | 9.63 | 9.5 | 3.18M |
| September 18, 2025 | 9.66 | 9.52 | 9.52 | 9.67 | 9.5 | 4.92M |
| September 17, 2025 | 9.67 | 9.65 | 9.65 | 9.69 | 9.65 | 2.58M |
| September 16, 2025 | 9.62 | 9.66 | 9.66 | 9.66 | 9.62 | 2.76M |
| September 15, 2025 | 9.71 | 9.62 | 9.62 | 9.71 | 9.62 | 3.17M |
| September 12, 2025 | 9.73 | 9.69 | 9.69 | 9.73 | 9.67 | 3.6M |
| September 11, 2025 | 9.69 | 9.72 | 9.72 | 9.72 | 9.62 | 4.33M |
| September 10, 2025 | 9.68 | 9.68 | 9.68 | 9.73 | 9.65 | 3.15M |
| September 09, 2025 | 9.77 | 9.69 | 9.69 | 9.77 | 9.66 | 4.03M |
| September 08, 2025 | 9.74 | 9.77 | 9.77 | 9.79 | 9.71 | 3.88M |
| September 05, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | 3.07M |
| September 04, 2025 | 9.7 | 9.69 | 9.69 | 9.78 | 9.63 | 4.16M |
| September 03, 2025 | 9.88 | 9.72 | 9.72 | 9.89 | 9.72 | 5.34M |
| September 02, 2025 | 9.76 | 9.88 | 9.88 | 9.99 | 9.58 | 12.54M |
| September 01, 2025 | 9.72 | 9.75 | 9.75 | 9.79 | 9.71 | 4.18M |
| August 29, 2025 | 9.82 | 9.74 | 9.74 | 9.85 | 9.71 | 8.02M |
| August 28, 2025 | 9.88 | 9.82 | 9.82 | 9.9 | 9.64 | 8.6M |
| August 27, 2025 | 9.97 | 9.84 | 9.84 | 9.99 | 9.84 | 9.24M |
| August 26, 2025 | 9.93 | 9.98 | 9.98 | 9.99 | 9.9 | 9.19M |
| August 25, 2025 | 9.92 | 9.93 | 9.93 | 9.96 | 9.89 | 7.26M |
| August 22, 2025 | 9.93 | 9.89 | 9.89 | 9.95 | 9.87 | 7.55M |
| August 21, 2025 | 9.94 | 9.94 | 9.94 | 9.97 | 9.92 | 5.85M |
| August 20, 2025 | 9.93 | 9.94 | 9.94 | 9.94 | 9.87 | 4.65M |
| August 19, 2025 | 9.91 | 9.94 | 9.94 | 9.97 | 9.86 | 6.44M |
| August 18, 2025 | 9.86 | 9.9 | 9.9 | 9.91 | 9.84 | 7.87M |
| August 15, 2025 | 9.77 | 9.87 | 9.87 | 9.88 | 9.77 | 4.96M |
| August 14, 2025 | 9.9 | 9.79 | 9.79 | 9.94 | 9.78 | 8.03M |
| August 13, 2025 | 9.97 | 9.9 | 9.9 | 9.97 | 9.9 | 7.99M |
| August 12, 2025 | 9.98 | 9.96 | 9.96 | 10 | 9.93 | 6.34M |
| August 11, 2025 | 10 | 10 | 10 | 10.02 | 9.94 | 7.81M |
| August 08, 2025 | 9.96 | 9.99 | 9.99 | 10.01 | 9.94 | 4.72M |
| August 07, 2025 | 9.96 | 9.97 | 9.97 | 10 | 9.94 | 4.66M |
| August 06, 2025 | 10.03 | 9.98 | 9.98 | 10.03 | 9.94 | 5.77M |
| August 05, 2025 | 9.96 | 10.01 | 10.01 | 10.01 | 9.95 | 5.55M |
| August 04, 2025 | 9.94 | 9.96 | 9.96 | 9.99 | 9.9 | 7.07M |
| August 01, 2025 | 10.1 | 10.02 | 10.02 | 10.15 | 9.97 | 9.3M |
| July 31, 2025 | 10.42 | 10.08 | 10.08 | 10.42 | 10.02 | 23.8M |
| July 30, 2025 | 10.33 | 10.55 | 10.55 | 10.66 | 10.28 | 26.88M |
| July 29, 2025 | 10.3 | 10.28 | 10.28 | 10.54 | 10.26 | 17.14M |
| July 28, 2025 | 10.3 | 10.24 | 10.24 | 10.32 | 10.19 | 8.66M |
| July 25, 2025 | 10.34 | 10.27 | 10.27 | 10.35 | 10.2 | 12.11M |
| July 24, 2025 | 10.25 | 10.33 | 10.33 | 10.34 | 10.16 | 14.16M |
| July 23, 2025 | 10.25 | 10.26 | 10.26 | 10.45 | 10.23 | 20.85M |
| July 22, 2025 | 10.2 | 10.26 | 10.26 | 10.4 | 10.14 | 26.75M |
| July 21, 2025 | 10.36 | 10.21 | 10.21 | 10.48 | 10.1 | 26.81M |
| July 18, 2025 | 10.03 | 10.06 | 10.06 | 10.07 | 9.98 | 4.79M |
| July 17, 2025 | 9.94 | 10.03 | 10.03 | 10.03 | 9.9 | 7.41M |
| July 16, 2025 | 9.94 | 9.95 | 9.95 | 10 | 9.93 | 4.83M |
| July 15, 2025 | 10.1 | 9.96 | 9.96 | 10.13 | 9.91 | 6.97M |
| July 14, 2025 | 10.16 | 10.12 | 10.12 | 10.22 | 10.11 | 8.04M |
| July 11, 2025 | 10 | 10.18 | 10.18 | 10.21 | 9.96 | 14.22M |
| July 10, 2025 | 10 | 10 | 10 | 10.05 | 9.93 | 7.29M |
| July 09, 2025 | 10.27 | 10.23 | 9.98 | 10.3 | 10.2 | 8.02M |
| July 08, 2025 | 10.27 | 10.28 | 10.03 | 10.32 | 10.19 | 10.14M |
| July 07, 2025 | 10.11 | 10.29 | 10.04 | 10.29 | 10.09 | 10.16M |