9.23
-0.21(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.4 | 9.23 | 9.23 | 9.43 | 9.22 | 10.58M |
| September 25, 2025 | 9.48 | 9.44 | 9.44 | 9.66 | 9.41 | 15.6M |
| September 24, 2025 | 9.18 | 9.43 | 9.43 | 9.43 | 9.17 | 12.3M |
| September 23, 2025 | 9.22 | 9.3 | 9.3 | 9.33 | 9.1 | 14.12M |
| September 22, 2025 | 9.41 | 9.22 | 9.22 | 9.42 | 9.16 | 17.74M |
| September 19, 2025 | 9.73 | 9.43 | 9.43 | 9.81 | 9.43 | 21.29M |
| September 18, 2025 | 10 | 9.79 | 9.79 | 10.08 | 9.72 | 21.43M |
| September 17, 2025 | 10.11 | 9.98 | 9.98 | 10.12 | 9.97 | 16.53M |
| September 16, 2025 | 9.9 | 10.14 | 10.14 | 10.16 | 9.72 | 25.35M |
| September 15, 2025 | 9.85 | 10.24 | 10.24 | 10.44 | 9.81 | 40.4M |
| September 12, 2025 | 10.08 | 9.91 | 9.91 | 10.08 | 9.85 | 15.08M |
| September 11, 2025 | 9.82 | 9.95 | 9.95 | 9.97 | 9.7 | 16.74M |
| September 10, 2025 | 9.9 | 9.89 | 9.89 | 9.98 | 9.83 | 15.91M |
| September 09, 2025 | 9.97 | 10.05 | 10.05 | 10.4 | 9.75 | 25.31M |
| September 08, 2025 | 9.96 | 10.02 | 10.02 | 10.04 | 9.87 | 15.68M |
| September 05, 2025 | 9.8 | 9.93 | 9.93 | 9.98 | 9.63 | 19.03M |
| September 04, 2025 | 9.9 | 9.82 | 9.82 | 10.08 | 9.64 | 24.75M |
| September 03, 2025 | 10.61 | 9.9 | 9.9 | 10.65 | 9.86 | 37.22M |
| September 02, 2025 | 10.23 | 10.61 | 10.61 | 11 | 10.22 | 58.32M |
| September 01, 2025 | 10.3 | 10.18 | 10.18 | 10.36 | 10.16 | 15.32M |
| August 29, 2025 | 10.2 | 10.27 | 10.27 | 10.3 | 10.03 | 21.24M |
| August 28, 2025 | 10.01 | 10.24 | 10.24 | 10.25 | 9.72 | 30.01M |
| August 27, 2025 | 10.61 | 10.15 | 10.15 | 10.61 | 10.15 | 37.45M |
| August 26, 2025 | 10.8 | 10.67 | 10.67 | 10.81 | 10.62 | 35.87M |
| August 25, 2025 | 10.5 | 10.9 | 10.9 | 10.9 | 10.39 | 58.52M |
| August 22, 2025 | 10.36 | 10.46 | 10.46 | 10.46 | 10.31 | 24.65M |
| August 21, 2025 | 10.48 | 10.41 | 10.41 | 10.6 | 10.36 | 31.88M |
| August 20, 2025 | 10.55 | 10.51 | 10.51 | 10.62 | 10.31 | 39.91M |
| August 19, 2025 | 10.69 | 10.61 | 10.61 | 10.84 | 10.55 | 54.54M |
| August 18, 2025 | 10.61 | 10.82 | 10.82 | 11.05 | 10.41 | 85.33M |
| August 15, 2025 | 10.21 | 10.79 | 10.79 | 11.31 | 10.17 | 122.09M |
| August 14, 2025 | 9.87 | 10.56 | 10.56 | 10.56 | 9.82 | 97.44M |
| August 13, 2025 | 9.67 | 9.6 | 9.6 | 9.71 | 9.53 | 22.18M |
| August 12, 2025 | 9.82 | 9.66 | 9.66 | 9.84 | 9.65 | 28.23M |
| August 11, 2025 | 9.81 | 9.88 | 9.88 | 9.97 | 9.78 | 38.53M |
| August 08, 2025 | 9.51 | 9.96 | 9.96 | 10.29 | 9.42 | 66.44M |
| August 07, 2025 | 9.83 | 9.56 | 9.56 | 9.84 | 9.54 | 29.88M |
| August 06, 2025 | 9.49 | 9.67 | 9.67 | 9.69 | 9.39 | 33.22M |
| August 05, 2025 | 9.44 | 9.5 | 9.5 | 9.53 | 9.41 | 20.55M |
| August 04, 2025 | 9.27 | 9.44 | 9.44 | 9.44 | 9.23 | 16.95M |
| August 01, 2025 | 9.41 | 9.35 | 9.35 | 9.41 | 9.28 | 18.35M |
| July 31, 2025 | 9.5 | 9.35 | 9.35 | 9.57 | 9.31 | 26.9M |
| July 30, 2025 | 9.78 | 9.53 | 9.53 | 9.78 | 9.44 | 38.99M |
| July 29, 2025 | 9.83 | 9.8 | 9.8 | 9.91 | 9.63 | 47.29M |
| July 28, 2025 | 9.74 | 9.82 | 9.82 | 9.97 | 9.74 | 40.22M |
| July 25, 2025 | 10.43 | 9.91 | 9.91 | 10.43 | 9.9 | 70.89M |
| July 24, 2025 | 10.5 | 10.39 | 10.39 | 10.83 | 10.25 | 101.42M |
| July 23, 2025 | 12.79 | 11.15 | 11.15 | 12.8 | 11 | 181.16M |
| July 22, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 5.54M |
| July 21, 2025 | 10.5 | 10.58 | 10.58 | 10.58 | 10.2 | 34.1M |
| July 18, 2025 | 9.72 | 9.62 | 9.62 | 9.86 | 9.55 | 36.69M |
| July 17, 2025 | 9.7 | 9.88 | 9.88 | 10 | 9.6 | 48.39M |
| July 16, 2025 | 9.7 | 9.53 | 9.53 | 9.99 | 9.5 | 55.74M |
| July 15, 2025 | 9.45 | 9.91 | 9.91 | 10.4 | 9.21 | 84.36M |
| July 14, 2025 | 9.27 | 9.53 | 9.53 | 9.8 | 9.18 | 86.62M |
| July 11, 2025 | 8.91 | 9.46 | 9.46 | 9.8 | 8.69 | 93.66M |
| July 10, 2025 | 8.66 | 8.91 | 8.91 | 9.39 | 8.66 | 61.8M |
| July 09, 2025 | 8.66 | 8.62 | 8.62 | 8.99 | 8.56 | 51.1M |
| July 08, 2025 | 8.55 | 8.66 | 8.66 | 8.73 | 8.47 | 27.51M |
| July 07, 2025 | 8.4 | 8.55 | 8.55 | 8.55 | 8.35 | 23.57M |