9.41
+0.02(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.39 | 9.41 | 9.41 | 9.67 | 9.36 | 30.38M |
| September 25, 2025 | 9.55 | 9.39 | 9.39 | 9.74 | 9.35 | 29.19M |
| September 24, 2025 | 9.53 | 9.58 | 9.58 | 9.75 | 9.5 | 28.14M |
| September 23, 2025 | 9.41 | 9.54 | 9.54 | 9.57 | 9.22 | 33.08M |
| September 22, 2025 | 9.51 | 9.41 | 9.41 | 9.51 | 9.36 | 20.63M |
| September 19, 2025 | 9.57 | 9.51 | 9.51 | 9.77 | 9.46 | 33.65M |
| September 18, 2025 | 9.79 | 9.53 | 9.53 | 9.83 | 9.46 | 28.69M |
| September 17, 2025 | 9.79 | 9.77 | 9.77 | 9.84 | 9.67 | 26.32M |
| September 16, 2025 | 10.05 | 9.8 | 9.8 | 10.06 | 9.76 | 35.87M |
| September 15, 2025 | 10.13 | 10.05 | 10.05 | 10.18 | 9.99 | 25.15M |
| September 12, 2025 | 10.36 | 10.17 | 10.17 | 10.47 | 10.1 | 30.74M |
| September 11, 2025 | 10.35 | 10.37 | 10.37 | 10.44 | 10.15 | 29.53M |
| September 10, 2025 | 10.62 | 10.35 | 10.35 | 10.79 | 10.34 | 32.11M |
| September 09, 2025 | 10.41 | 10.61 | 10.61 | 10.95 | 10.39 | 50.19M |
| September 08, 2025 | 10.08 | 10.47 | 10.47 | 10.55 | 9.96 | 40.53M |
| September 05, 2025 | 10.09 | 10.1 | 10.1 | 10.12 | 9.9 | 27.48M |
| September 04, 2025 | 10.05 | 10.03 | 10.03 | 10.28 | 9.81 | 34.38M |
| September 03, 2025 | 10.49 | 10 | 10 | 10.52 | 9.96 | 29.52M |
| September 02, 2025 | 10.6 | 10.43 | 10.43 | 10.76 | 10.36 | 51.2M |
| September 01, 2025 | 10.15 | 10.58 | 10.58 | 10.67 | 10.14 | 54.48M |
| August 29, 2025 | 10.4 | 10.09 | 10.09 | 10.57 | 10.03 | 43.76M |
| August 28, 2025 | 10.57 | 10.32 | 10.32 | 10.68 | 10.02 | 59.04M |
| August 27, 2025 | 11.77 | 10.7 | 10.7 | 11.78 | 10.53 | 73.26M |
| August 26, 2025 | 11.75 | 11.7 | 11.7 | 11.83 | 11.44 | 35.29M |
| August 25, 2025 | 12.18 | 11.75 | 11.75 | 12.2 | 11.66 | 44.32M |
| August 22, 2025 | 12.38 | 12.16 | 12.16 | 12.5 | 12.1 | 28.07M |
| August 21, 2025 | 11.98 | 12.36 | 12.36 | 12.58 | 11.98 | 44.77M |
| August 20, 2025 | 11.75 | 11.96 | 11.96 | 12.03 | 11.37 | 46.19M |
| August 19, 2025 | 12.23 | 11.75 | 11.75 | 12.23 | 11.64 | 46.92M |
| August 18, 2025 | 12.5 | 12.24 | 12.24 | 12.65 | 12.13 | 52.02M |
| August 15, 2025 | 11.65 | 12.22 | 12.22 | 12.25 | 11.65 | 46.86M |
| August 14, 2025 | 11.77 | 11.75 | 11.75 | 12.15 | 11.7 | 42.42M |
| August 13, 2025 | 11.81 | 11.79 | 11.79 | 12.02 | 11.67 | 46.82M |
| August 12, 2025 | 11.68 | 11.95 | 11.95 | 12 | 11.1 | 78.86M |
| August 11, 2025 | 11 | 11.68 | 11.68 | 11.7 | 10.8 | 69.16M |
| August 08, 2025 | 10.67 | 11.07 | 11.07 | 11.16 | 10.61 | 79.99M |
| August 07, 2025 | 10.09 | 10.67 | 10.67 | 10.7 | 10.01 | 85.41M |
| August 06, 2025 | 9.93 | 10.06 | 10.06 | 10.42 | 9.88 | 97.62M |
| August 05, 2025 | 9.42 | 9.94 | 9.94 | 10.02 | 9.36 | 104.24M |
| August 04, 2025 | 9.21 | 9.38 | 9.38 | 9.4 | 9.17 | 36.18M |
| August 01, 2025 | 9.1 | 9.23 | 9.23 | 9.23 | 9.1 | 23.34M |
| July 31, 2025 | 9.11 | 9.12 | 9.12 | 9.16 | 9.04 | 16.25M |
| July 30, 2025 | 9.11 | 9.12 | 9.12 | 9.14 | 9.08 | 13.25M |
| July 29, 2025 | 9.08 | 9.11 | 9.11 | 9.11 | 9.04 | 10.51M |
| July 28, 2025 | 9.14 | 9.09 | 9.09 | 9.16 | 9.08 | 17.48M |
| July 25, 2025 | 9.21 | 9.16 | 9.16 | 9.21 | 9.15 | 18.89M |
| July 24, 2025 | 9.21 | 9.23 | 9.23 | 9.23 | 9.17 | 16.51M |
| July 23, 2025 | 9.29 | 9.22 | 9.22 | 9.29 | 9.2 | 19.69M |
| July 22, 2025 | 9.25 | 9.27 | 9.27 | 9.28 | 9.2 | 17.75M |
| July 21, 2025 | 9.24 | 9.26 | 9.26 | 9.28 | 9.23 | 15.06M |
| July 18, 2025 | 9.21 | 9.23 | 9.23 | 9.23 | 9.18 | 10.24M |
| July 17, 2025 | 9.2 | 9.21 | 9.21 | 9.23 | 9.18 | 8.74M |
| July 16, 2025 | 9.22 | 9.21 | 9.21 | 9.23 | 9.18 | 9.33M |
| July 15, 2025 | 9.34 | 9.2 | 9.2 | 9.36 | 9.17 | 18.81M |
| July 14, 2025 | 9.3 | 9.34 | 9.34 | 9.38 | 9.29 | 13.2M |
| July 11, 2025 | 9.32 | 9.31 | 9.31 | 9.34 | 9.24 | 14.39M |
| July 10, 2025 | 9.37 | 9.32 | 9.32 | 9.39 | 9.3 | 16.58M |
| July 09, 2025 | 9.37 | 9.37 | 9.37 | 9.48 | 9.35 | 18.1M |
| July 08, 2025 | 9.6 | 9.43 | 9.43 | 9.6 | 9.37 | 24.85M |
| July 07, 2025 | 9.38 | 9.53 | 9.53 | 9.53 | 9.35 | 32.7M |