9.57
-0.21(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.75 | 9.57 | 9.57 | 9.8 | 9.56 | 22.13M |
| September 25, 2025 | 9.75 | 9.78 | 9.78 | 9.9 | 9.68 | 25.59M |
| September 24, 2025 | 9.54 | 9.76 | 9.76 | 9.77 | 9.41 | 23.8M |
| September 23, 2025 | 9.79 | 9.6 | 9.6 | 10.02 | 9.36 | 34.42M |
| September 22, 2025 | 9.86 | 9.8 | 9.8 | 9.88 | 9.68 | 22.75M |
| September 19, 2025 | 9.84 | 9.86 | 9.86 | 10.05 | 9.79 | 27.64M |
| September 18, 2025 | 9.99 | 9.86 | 9.86 | 10.2 | 9.76 | 53.25M |
| September 17, 2025 | 10 | 9.95 | 9.95 | 10.01 | 9.9 | 29.47M |
| September 16, 2025 | 10.03 | 10.02 | 10.02 | 10.05 | 9.93 | 31.46M |
| September 15, 2025 | 10.23 | 10.02 | 10.02 | 10.33 | 9.93 | 59.43M |
| September 12, 2025 | 10.26 | 10.33 | 10.33 | 10.84 | 10.26 | 82.6M |
| September 11, 2025 | 9.9 | 10.22 | 10.22 | 10.39 | 9.83 | 59.58M |
| September 10, 2025 | 9.84 | 9.86 | 9.86 | 10.03 | 9.83 | 27.41M |
| September 09, 2025 | 10.05 | 9.81 | 9.81 | 10.06 | 9.75 | 27.61M |
| September 08, 2025 | 10.07 | 10.04 | 10.04 | 10.1 | 9.89 | 27.96M |
| September 05, 2025 | 9.92 | 10.07 | 10.07 | 10.07 | 9.68 | 38.09M |
| September 04, 2025 | 10.17 | 9.87 | 9.87 | 10.3 | 9.69 | 42.41M |
| September 03, 2025 | 10.98 | 10.15 | 10.15 | 11 | 10.12 | 53.25M |
| September 02, 2025 | 11.14 | 10.98 | 10.98 | 11.17 | 10.7 | 55.11M |
| September 01, 2025 | 11.38 | 11.21 | 11.21 | 11.39 | 11.11 | 36.85M |
| August 29, 2025 | 11.39 | 11.27 | 11.27 | 11.4 | 11.15 | 47.52M |
| August 28, 2025 | 11.32 | 11.55 | 11.55 | 11.57 | 10.93 | 72.59M |
| August 27, 2025 | 11.75 | 11.39 | 11.39 | 11.96 | 11.38 | 90.37M |
| August 26, 2025 | 11.82 | 11.66 | 11.66 | 11.93 | 11.62 | 63.54M |
| August 25, 2025 | 12.2 | 11.82 | 11.82 | 12.32 | 11.64 | 113.57M |
| August 22, 2025 | 12.49 | 12.19 | 12.19 | 12.8 | 11.98 | 151.18M |
| August 21, 2025 | 13.5 | 12.5 | 12.5 | 13.5 | 12.16 | 213.64M |
| August 20, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 13.69M |
| August 19, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 21.58M |
| August 18, 2025 | 10.08 | 10.65 | 10.65 | 10.9 | 10.04 | 107.25M |
| August 15, 2025 | 9.82 | 9.99 | 9.99 | 10.23 | 9.8 | 64.08M |
| August 14, 2025 | 10.18 | 9.83 | 9.83 | 10.18 | 9.76 | 66.6M |
| August 13, 2025 | 9.91 | 10.18 | 10.18 | 10.27 | 9.82 | 74.42M |
| August 12, 2025 | 10 | 9.93 | 9.93 | 10.28 | 9.89 | 69.48M |
| August 11, 2025 | 9.55 | 10.03 | 10.03 | 10.14 | 9.55 | 110.33M |
| August 08, 2025 | 9.61 | 9.56 | 9.56 | 9.76 | 9.53 | 41.53M |
| August 07, 2025 | 9.75 | 9.65 | 9.65 | 9.93 | 9.58 | 57.79M |
| August 06, 2025 | 9.58 | 9.71 | 9.71 | 9.78 | 9.49 | 69.43M |
| August 05, 2025 | 9.64 | 9.57 | 9.57 | 9.7 | 9.45 | 55.28M |
| August 04, 2025 | 9.17 | 9.54 | 9.54 | 9.55 | 9.13 | 54.45M |
| August 01, 2025 | 9.37 | 9.17 | 9.17 | 9.43 | 9.15 | 34.85M |
| July 31, 2025 | 9.42 | 9.43 | 9.43 | 9.63 | 9.36 | 44.76M |
| July 30, 2025 | 9.75 | 9.51 | 9.51 | 9.83 | 9.43 | 51.92M |
| July 29, 2025 | 9.53 | 9.48 | 9.48 | 9.55 | 9.38 | 44.11M |
| July 28, 2025 | 9.18 | 9.47 | 9.47 | 9.52 | 9.17 | 57.97M |
| July 25, 2025 | 9.18 | 9.14 | 9.14 | 9.19 | 9.08 | 24.95M |
| July 24, 2025 | 9.1 | 9.18 | 9.18 | 9.18 | 9.08 | 26.87M |
| July 23, 2025 | 9.22 | 9.1 | 9.1 | 9.3 | 9.09 | 37.96M |
| July 22, 2025 | 9.5 | 9.32 | 9.32 | 9.56 | 9.27 | 56.57M |
| July 21, 2025 | 9.48 | 9.53 | 9.53 | 9.55 | 9.41 | 37.37M |
| July 18, 2025 | 9.54 | 9.51 | 9.51 | 9.66 | 9.5 | 35.78M |
| July 17, 2025 | 9.48 | 9.59 | 9.59 | 9.7 | 9.26 | 65.66M |
| July 16, 2025 | 9.85 | 9.57 | 9.57 | 9.93 | 9.49 | 74.74M |
| July 15, 2025 | 9.29 | 9.75 | 9.75 | 9.8 | 9.28 | 112.72M |
| July 14, 2025 | 9.11 | 9.44 | 9.44 | 9.58 | 9.07 | 78.52M |
| July 11, 2025 | 9.2 | 9.12 | 9.12 | 9.21 | 9.1 | 33.09M |
| July 10, 2025 | 9.07 | 9.2 | 9.2 | 9.24 | 8.98 | 39.43M |
| July 09, 2025 | 9.16 | 9.11 | 9.11 | 9.28 | 9.09 | 42.98M |
| July 08, 2025 | 9.17 | 9.21 | 9.21 | 9.21 | 9.05 | 34.64M |
| July 07, 2025 | 9.14 | 9.15 | 9.15 | 9.21 | 8.91 | 36.82M |