9.78
+0.39(+4.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.44 | 9.78 | 9.78 | 9.85 | 9.35 | 10.09M |
| September 25, 2025 | 9.42 | 9.39 | 9.39 | 9.52 | 9.23 | 5.01M |
| September 24, 2025 | 9.33 | 9.42 | 9.42 | 9.47 | 9.24 | 4.99M |
| September 23, 2025 | 9.56 | 9.35 | 9.35 | 9.56 | 9.07 | 7.86M |
| September 22, 2025 | 9.7 | 9.49 | 9.49 | 9.74 | 9.43 | 6.84M |
| September 19, 2025 | 9.92 | 9.7 | 9.7 | 10.05 | 9.6 | 9.89M |
| September 18, 2025 | 10.19 | 9.94 | 9.94 | 10.21 | 9.89 | 8M |
| September 17, 2025 | 10.34 | 10.16 | 10.16 | 10.52 | 10.13 | 6.56M |
| September 16, 2025 | 10.19 | 10.35 | 10.35 | 10.48 | 10.06 | 6.36M |
| September 15, 2025 | 10.22 | 10.18 | 10.18 | 10.25 | 9.97 | 7.96M |
| September 12, 2025 | 10.42 | 10.27 | 10.27 | 10.55 | 10.25 | 6.85M |
| September 11, 2025 | 10.55 | 10.45 | 10.45 | 10.57 | 10.27 | 10.19M |
| September 10, 2025 | 10.5 | 10.63 | 10.63 | 10.76 | 10.36 | 10.96M |
| September 09, 2025 | 10.4 | 10.4 | 10.4 | 10.7 | 10.26 | 12.23M |
| September 08, 2025 | 10.03 | 10.43 | 10.43 | 10.5 | 10.03 | 13.72M |
| September 05, 2025 | 10 | 10.22 | 10.22 | 10.22 | 9.76 | 14.82M |
| September 04, 2025 | 9.82 | 10.1 | 10.1 | 10.26 | 9.72 | 15.24M |
| September 03, 2025 | 10.03 | 9.82 | 9.82 | 10.07 | 9.76 | 13.46M |
| September 02, 2025 | 10.25 | 9.98 | 9.98 | 10.5 | 9.87 | 21.82M |
| September 01, 2025 | 9.9 | 10.29 | 10.29 | 10.58 | 9.89 | 36.3M |
| August 29, 2025 | 10.13 | 9.62 | 9.62 | 10.19 | 9.58 | 17.49M |
| August 28, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 9.72 | 27.34M |
| August 27, 2025 | 9.67 | 10.31 | 10.31 | 10.59 | 9.66 | 27.2M |
| August 26, 2025 | 9.78 | 9.68 | 9.68 | 9.8 | 9.49 | 15.21M |
| August 25, 2025 | 9.32 | 9.79 | 9.79 | 10.16 | 9.3 | 28.16M |
| August 22, 2025 | 9.3 | 9.28 | 9.28 | 9.3 | 9.08 | 5.97M |
| August 21, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.23 | 4.58M |
| August 20, 2025 | 9.15 | 9.28 | 9.28 | 9.28 | 9.1 | 4.99M |
| August 19, 2025 | 9.14 | 9.13 | 9.13 | 9.19 | 9.01 | 4.59M |
| August 18, 2025 | 8.95 | 9.15 | 9.15 | 9.18 | 8.94 | 8.07M |
| August 15, 2025 | 8.93 | 8.93 | 8.93 | 9.05 | 8.92 | 4.63M |
| August 14, 2025 | 8.98 | 8.93 | 8.93 | 9.07 | 8.91 | 5.7M |
| August 13, 2025 | 9.09 | 8.99 | 8.99 | 9.17 | 8.98 | 4.46M |
| August 12, 2025 | 9.18 | 9.07 | 9.07 | 9.19 | 9.05 | 3.84M |
| August 11, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9.13 | 4.41M |
| August 08, 2025 | 9.1 | 9.17 | 9.17 | 9.2 | 9.07 | 3.68M |
| August 07, 2025 | 9.17 | 9.12 | 9.12 | 9.19 | 9.08 | 3.95M |
| August 06, 2025 | 9.11 | 9.13 | 9.13 | 9.18 | 9.05 | 4.5M |
| August 05, 2025 | 8.95 | 9.1 | 9.1 | 9.11 | 8.94 | 5.71M |
| August 04, 2025 | 8.88 | 8.92 | 8.92 | 8.93 | 8.81 | 3.89M |
| August 01, 2025 | 8.84 | 8.88 | 8.88 | 8.91 | 8.79 | 4.52M |
| July 31, 2025 | 8.9 | 8.79 | 8.79 | 8.95 | 8.76 | 6M |
| July 30, 2025 | 9 | 8.95 | 8.95 | 9.23 | 8.91 | 5.57M |
| July 29, 2025 | 9.07 | 9.02 | 9.02 | 9.11 | 8.88 | 7.44M |
| July 28, 2025 | 8.76 | 9.08 | 9.08 | 9.08 | 8.71 | 12.37M |
| July 25, 2025 | 8.73 | 8.75 | 8.75 | 8.8 | 8.68 | 4M |
| July 24, 2025 | 8.71 | 8.72 | 8.72 | 8.74 | 8.67 | 4.08M |
| July 23, 2025 | 8.73 | 8.69 | 8.69 | 8.75 | 8.67 | 5.25M |
| July 22, 2025 | 8.82 | 8.73 | 8.73 | 8.88 | 8.67 | 8.39M |
| July 21, 2025 | 8.59 | 8.88 | 8.88 | 8.89 | 8.56 | 12.7M |
| July 18, 2025 | 8.69 | 8.59 | 8.59 | 8.78 | 8.53 | 7.56M |
| July 17, 2025 | 8.51 | 8.55 | 8.55 | 8.63 | 8.51 | 8.51M |
| July 16, 2025 | 8.53 | 8.59 | 8.59 | 8.66 | 8.41 | 16.73M |
| July 15, 2025 | 8.78 | 8.55 | 8.55 | 9.11 | 8.41 | 26.32M |
| July 14, 2025 | 8.15 | 8.29 | 8.29 | 8.32 | 8.12 | 4.55M |
| July 11, 2025 | 8.2 | 8.19 | 8.19 | 8.24 | 8.1 | 4.55M |
| July 10, 2025 | 8.12 | 8.23 | 8.23 | 8.24 | 8.09 | 4.35M |
| July 09, 2025 | 8.2 | 8.15 | 8.15 | 8.23 | 8.1 | 3.83M |
| July 08, 2025 | 8.28 | 8.28 | 8.16 | 8.32 | 8.22 | 3.3M |
| July 07, 2025 | 8.17 | 8.25 | 8.13 | 8.25 | 8.15 | 3.51M |