9.42
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.41 | 9.42 | 9.42 | 9.43 | 9.28 | 7.19M |
| September 26, 2025 | 9.38 | 9.41 | 9.41 | 9.44 | 9.36 | 4.88M |
| September 25, 2025 | 9.46 | 9.38 | 9.38 | 9.5 | 9.38 | 5.58M |
| September 24, 2025 | 9.39 | 9.46 | 9.46 | 9.48 | 9.35 | 6.52M |
| September 23, 2025 | 9.46 | 9.39 | 9.39 | 9.49 | 9.28 | 8.19M |
| September 22, 2025 | 9.62 | 9.46 | 9.46 | 9.65 | 9.43 | 6.13M |
| September 19, 2025 | 9.47 | 9.6 | 9.6 | 9.63 | 9.46 | 8.36M |
| September 18, 2025 | 9.61 | 9.47 | 9.47 | 9.63 | 9.43 | 10.87M |
| September 17, 2025 | 9.66 | 9.61 | 9.61 | 9.68 | 9.59 | 8.45M |
| September 16, 2025 | 9.69 | 9.64 | 9.64 | 9.72 | 9.54 | 8.56M |
| September 15, 2025 | 9.81 | 9.68 | 9.68 | 9.84 | 9.6 | 13.81M |
| September 12, 2025 | 9.82 | 9.8 | 9.8 | 9.86 | 9.74 | 8.88M |
| September 11, 2025 | 9.79 | 9.82 | 9.82 | 9.83 | 9.72 | 8.48M |
| September 10, 2025 | 9.83 | 9.79 | 9.79 | 9.85 | 9.77 | 6.49M |
| September 09, 2025 | 9.88 | 9.81 | 9.81 | 9.89 | 9.74 | 7.26M |
| September 08, 2025 | 9.79 | 9.88 | 9.88 | 9.89 | 9.69 | 10.29M |
| September 05, 2025 | 9.78 | 9.78 | 9.78 | 9.79 | 9.67 | 8.32M |
| September 04, 2025 | 9.76 | 9.75 | 9.75 | 9.8 | 9.64 | 9.02M |
| September 03, 2025 | 9.99 | 9.76 | 9.76 | 10.01 | 9.75 | 8.84M |
| September 02, 2025 | 10.07 | 9.94 | 9.94 | 10.08 | 9.87 | 14.8M |
| September 01, 2025 | 10.2 | 10.07 | 10.07 | 10.45 | 9.97 | 27.14M |
| August 29, 2025 | 10.53 | 10.58 | 10.58 | 10.64 | 10.44 | 8.77M |
| August 28, 2025 | 10.41 | 10.54 | 10.54 | 10.57 | 10.24 | 10.56M |
| August 27, 2025 | 10.71 | 10.41 | 10.41 | 10.78 | 10.39 | 10.37M |
| August 26, 2025 | 10.57 | 10.72 | 10.72 | 10.78 | 10.5 | 9.96M |
| August 25, 2025 | 10.54 | 10.57 | 10.57 | 10.61 | 10.47 | 10.14M |
| August 22, 2025 | 10.56 | 10.53 | 10.53 | 10.58 | 10.41 | 7.32M |
| August 21, 2025 | 10.48 | 10.55 | 10.55 | 10.59 | 10.42 | 8.16M |
| August 20, 2025 | 10.25 | 10.49 | 10.49 | 10.49 | 10.21 | 7.99M |
| August 19, 2025 | 10.3 | 10.27 | 10.27 | 10.37 | 10.26 | 6.45M |
| August 18, 2025 | 10.42 | 10.31 | 10.31 | 10.44 | 10.26 | 9.34M |
| August 15, 2025 | 10.09 | 10.34 | 10.34 | 10.36 | 10.09 | 8.53M |
| August 14, 2025 | 10.21 | 10.11 | 10.11 | 10.25 | 10.11 | 5.29M |
| August 13, 2025 | 10.25 | 10.22 | 10.22 | 10.31 | 10.18 | 6.2M |
| August 12, 2025 | 10.26 | 10.23 | 10.23 | 10.27 | 10.18 | 5.92M |
| August 11, 2025 | 10.1 | 10.21 | 10.21 | 10.25 | 10.04 | 7.96M |
| August 08, 2025 | 9.99 | 10.1 | 10.1 | 10.15 | 9.98 | 7.93M |
| August 07, 2025 | 10.03 | 9.99 | 9.99 | 10.09 | 9.97 | 5.76M |
| August 06, 2025 | 9.97 | 10.03 | 10.03 | 10.04 | 9.91 | 7.28M |
| August 05, 2025 | 9.98 | 9.97 | 9.97 | 10 | 9.92 | 6.08M |
| August 04, 2025 | 9.96 | 9.98 | 9.98 | 10 | 9.86 | 7.54M |
| August 01, 2025 | 9.94 | 9.99 | 9.99 | 10.07 | 9.93 | 6.74M |
| July 31, 2025 | 10.1 | 9.91 | 9.91 | 10.14 | 9.88 | 10.59M |
| July 30, 2025 | 10.09 | 10.14 | 10.14 | 10.27 | 10.05 | 8.6M |
| July 29, 2025 | 10.03 | 10.08 | 10.08 | 10.09 | 9.96 | 6.09M |
| July 28, 2025 | 10.13 | 10.03 | 10.03 | 10.14 | 10 | 8.25M |
| July 25, 2025 | 10.18 | 10.13 | 10.13 | 10.31 | 10.11 | 8.19M |
| July 24, 2025 | 10.18 | 10.13 | 10.13 | 10.21 | 10.08 | 9.52M |
| July 23, 2025 | 10.36 | 10.19 | 10.19 | 10.38 | 10.12 | 9.35M |
| July 22, 2025 | 10.2 | 10.33 | 10.33 | 10.35 | 10.1 | 12.81M |
| July 21, 2025 | 10.06 | 10.14 | 10.14 | 10.2 | 10.01 | 10.08M |
| July 18, 2025 | 9.94 | 10.05 | 10.05 | 10.06 | 9.86 | 9.24M |
| July 17, 2025 | 9.7 | 9.93 | 9.93 | 10.12 | 9.68 | 17.3M |
| July 16, 2025 | 9.71 | 9.71 | 9.71 | 9.73 | 9.66 | 4.82M |
| July 15, 2025 | 9.78 | 9.68 | 9.68 | 9.81 | 9.65 | 7.59M |
| July 14, 2025 | 9.8 | 9.8 | 9.8 | 9.84 | 9.76 | 5.58M |
| July 11, 2025 | 9.74 | 9.8 | 9.8 | 9.85 | 9.73 | 8.49M |
| July 10, 2025 | 9.64 | 9.74 | 9.74 | 9.78 | 9.61 | 8M |
| July 09, 2025 | 9.68 | 9.63 | 9.63 | 9.73 | 9.63 | 7.02M |
| July 08, 2025 | 9.7 | 9.7 | 9.7 | 9.72 | 9.62 | 7.61M |