9.96
-0.17(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.12 | 9.96 | 9.96 | 10.18 | 9.95 | 23.28M |
| September 25, 2025 | 10.13 | 10.13 | 10.13 | 10.18 | 10.04 | 18.89M |
| September 24, 2025 | 10.11 | 10.2 | 10.2 | 10.27 | 10.05 | 23.21M |
| September 23, 2025 | 10.01 | 10.18 | 10.18 | 10.26 | 9.97 | 28.54M |
| September 22, 2025 | 10.19 | 10.08 | 10.08 | 10.33 | 10 | 23.98M |
| September 19, 2025 | 9.86 | 10.15 | 10.15 | 10.16 | 9.86 | 31.35M |
| September 18, 2025 | 10.06 | 9.85 | 9.85 | 10.07 | 9.83 | 25.91M |
| September 17, 2025 | 9.91 | 10.13 | 10.13 | 10.18 | 9.87 | 30.95M |
| September 16, 2025 | 10.15 | 9.99 | 9.99 | 10.21 | 9.91 | 25.95M |
| September 15, 2025 | 9.8 | 10 | 10 | 10.03 | 9.75 | 27.9M |
| September 12, 2025 | 9.72 | 9.82 | 9.82 | 9.85 | 9.66 | 18.54M |
| September 11, 2025 | 9.7 | 9.73 | 9.73 | 9.74 | 9.65 | 17.21M |
| September 10, 2025 | 9.81 | 9.69 | 9.69 | 9.81 | 9.68 | 10.64M |
| September 09, 2025 | 9.85 | 9.81 | 9.81 | 9.9 | 9.77 | 11.38M |
| September 08, 2025 | 9.79 | 9.86 | 9.86 | 9.87 | 9.75 | 15.62M |
| September 05, 2025 | 9.68 | 9.82 | 9.82 | 9.85 | 9.59 | 17.12M |
| September 04, 2025 | 9.65 | 9.66 | 9.66 | 9.73 | 9.53 | 19.97M |
| September 03, 2025 | 9.82 | 9.67 | 9.67 | 9.87 | 9.65 | 12.75M |
| September 02, 2025 | 9.89 | 9.82 | 9.82 | 9.91 | 9.77 | 16.22M |
| September 01, 2025 | 9.89 | 9.91 | 9.91 | 9.93 | 9.8 | 19.22M |
| August 29, 2025 | 9.87 | 9.87 | 9.87 | 10 | 9.8 | 17.27M |
| August 28, 2025 | 9.9 | 9.88 | 9.88 | 10.02 | 9.71 | 25.38M |
| August 27, 2025 | 10.23 | 9.98 | 9.98 | 10.25 | 9.97 | 34.42M |
| August 26, 2025 | 10.38 | 10.28 | 10.28 | 10.4 | 10.28 | 23.84M |
| August 25, 2025 | 10.31 | 10.38 | 10.38 | 10.48 | 10.24 | 31.74M |
| August 22, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.12 | 17.95M |
| August 21, 2025 | 10.25 | 10.23 | 10.23 | 10.28 | 10.2 | 18.23M |
| August 20, 2025 | 10.17 | 10.22 | 10.22 | 10.22 | 10.11 | 14.87M |
| August 19, 2025 | 10.3 | 10.2 | 10.2 | 10.3 | 10.15 | 20.77M |
| August 18, 2025 | 10.59 | 10.32 | 10.32 | 10.65 | 10.28 | 35.06M |
| August 15, 2025 | 10.07 | 10.43 | 10.43 | 10.43 | 10.06 | 33.81M |
| August 14, 2025 | 10.22 | 10.06 | 10.06 | 10.28 | 10.06 | 24.21M |
| August 13, 2025 | 10.3 | 10.3 | 10.3 | 10.36 | 10.2 | 21.09M |
| August 12, 2025 | 10.34 | 10.36 | 10.36 | 10.48 | 10.26 | 25.93M |
| August 11, 2025 | 10.24 | 10.27 | 10.27 | 10.36 | 10.21 | 20.71M |
| August 08, 2025 | 10.34 | 10.24 | 10.24 | 10.39 | 10.2 | 29.67M |
| August 07, 2025 | 10.2 | 10.4 | 10.4 | 10.47 | 10.1 | 49.9M |
| August 06, 2025 | 9.75 | 10.26 | 10.26 | 10.35 | 9.73 | 69.94M |
| August 05, 2025 | 9.63 | 9.8 | 9.8 | 9.83 | 9.6 | 22.08M |
| August 04, 2025 | 9.53 | 9.64 | 9.64 | 9.65 | 9.51 | 17.09M |
| August 01, 2025 | 9.59 | 9.62 | 9.62 | 9.75 | 9.59 | 17.04M |
| July 31, 2025 | 9.9 | 9.59 | 9.59 | 9.9 | 9.53 | 43.84M |
| July 30, 2025 | 10.05 | 10.01 | 10.01 | 10.15 | 9.95 | 48.2M |
| July 29, 2025 | 9.79 | 9.92 | 9.92 | 9.95 | 9.67 | 34.32M |
| July 28, 2025 | 10 | 9.88 | 9.88 | 10.09 | 9.75 | 52.09M |
| July 25, 2025 | 10.38 | 10.27 | 10.27 | 10.79 | 10.21 | 78.94M |
| July 24, 2025 | 10 | 10.36 | 10.36 | 10.52 | 9.89 | 100.79M |
| July 23, 2025 | 10.5 | 10 | 10 | 10.5 | 9.98 | 136.51M |
| July 22, 2025 | 9.25 | 10.08 | 10.08 | 10.08 | 9.1 | 108.26M |
| July 21, 2025 | 8.97 | 9.16 | 9.16 | 9.18 | 8.97 | 36.9M |
| July 18, 2025 | 8.92 | 8.96 | 8.96 | 9.02 | 8.91 | 21.85M |
| July 17, 2025 | 8.86 | 8.88 | 8.88 | 8.92 | 8.84 | 12.2M |
| July 16, 2025 | 8.87 | 8.86 | 8.86 | 8.92 | 8.83 | 12.82M |
| July 15, 2025 | 9.04 | 8.86 | 8.86 | 9.05 | 8.85 | 33.82M |
| July 14, 2025 | 9.05 | 9.11 | 9.11 | 9.33 | 8.95 | 47.07M |
| July 11, 2025 | 9.05 | 9.04 | 9.04 | 9.1 | 8.97 | 27.61M |
| July 10, 2025 | 8.84 | 9.04 | 9.04 | 9.05 | 8.83 | 42.02M |
| July 09, 2025 | 8.86 | 8.86 | 8.86 | 8.93 | 8.8 | 18.31M |
| July 08, 2025 | 8.77 | 8.85 | 8.85 | 8.87 | 8.76 | 20.89M |
| July 07, 2025 | 8.73 | 8.77 | 8.77 | 8.8 | 8.72 | 10.7M |