9.39
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.37 | 9.39 | 9.39 | 9.45 | 9.2 | 3.08M |
| September 25, 2025 | 9.5 | 9.38 | 9.38 | 9.59 | 9.37 | 4.2M |
| September 24, 2025 | 9.41 | 9.52 | 9.52 | 9.58 | 9.36 | 3.21M |
| September 23, 2025 | 9.6 | 9.5 | 9.5 | 9.63 | 9.19 | 5.34M |
| September 22, 2025 | 9.66 | 9.62 | 9.62 | 9.71 | 9.48 | 3.65M |
| September 19, 2025 | 9.69 | 9.6 | 9.6 | 9.74 | 9.54 | 4M |
| September 18, 2025 | 9.84 | 9.67 | 9.67 | 9.88 | 9.58 | 6.3M |
| September 17, 2025 | 10.09 | 9.84 | 9.84 | 10.1 | 9.84 | 5.94M |
| September 16, 2025 | 9.98 | 10.04 | 10.04 | 10.04 | 9.9 | 4.43M |
| September 15, 2025 | 10.08 | 9.92 | 9.92 | 10.08 | 9.88 | 4.47M |
| September 12, 2025 | 10.06 | 10.09 | 10.09 | 10.16 | 10.05 | 5.6M |
| September 11, 2025 | 10.06 | 10.06 | 10.06 | 10.07 | 9.76 | 4.8M |
| September 10, 2025 | 10.03 | 10.07 | 10.07 | 10.13 | 9.95 | 4.36M |
| September 09, 2025 | 10.1 | 10.01 | 10.01 | 10.19 | 9.95 | 5.02M |
| September 08, 2025 | 10.1 | 10.08 | 10.08 | 10.15 | 9.98 | 4.89M |
| September 05, 2025 | 9.86 | 10.04 | 10.04 | 10.04 | 9.61 | 6.05M |
| September 04, 2025 | 9.83 | 9.93 | 9.93 | 10.08 | 9.78 | 7.12M |
| September 03, 2025 | 9.93 | 9.83 | 9.83 | 10.07 | 9.8 | 4.56M |
| September 02, 2025 | 10.07 | 9.98 | 9.98 | 10.14 | 9.89 | 5.93M |
| September 01, 2025 | 9.89 | 10.14 | 10.14 | 10.16 | 9.81 | 7.66M |
| August 29, 2025 | 9.81 | 9.87 | 9.87 | 10.08 | 9.8 | 6.08M |
| August 28, 2025 | 9.8 | 9.89 | 9.89 | 10.05 | 9.54 | 8.18M |
| August 27, 2025 | 10.2 | 9.9 | 9.9 | 10.28 | 9.9 | 9.5M |
| August 26, 2025 | 10.25 | 10.24 | 10.24 | 10.32 | 10.2 | 6.26M |
| August 25, 2025 | 10.31 | 10.32 | 10.32 | 10.39 | 10.26 | 7.49M |
| August 22, 2025 | 10.33 | 10.36 | 10.36 | 10.57 | 10.15 | 11.28M |
| August 21, 2025 | 10.35 | 10.32 | 10.32 | 10.45 | 10.26 | 7.05M |
| August 20, 2025 | 10.48 | 10.36 | 10.36 | 10.51 | 10.26 | 9.9M |
| August 19, 2025 | 10.46 | 10.56 | 10.56 | 10.7 | 10.42 | 14.36M |
| August 18, 2025 | 10.26 | 10.44 | 10.44 | 10.45 | 10.26 | 10.54M |
| August 15, 2025 | 10.2 | 10.26 | 10.26 | 10.28 | 10.16 | 9.32M |
| August 14, 2025 | 10.55 | 10.23 | 10.23 | 10.55 | 10.22 | 14.08M |
| August 13, 2025 | 10.66 | 10.55 | 10.55 | 10.74 | 10.39 | 13.77M |
| August 12, 2025 | 10.81 | 10.56 | 10.56 | 10.95 | 10.55 | 16.51M |
| August 11, 2025 | 10.98 | 10.88 | 10.88 | 11.05 | 10.74 | 21.42M |
| August 08, 2025 | 10.66 | 11.07 | 11.07 | 11.11 | 10.2 | 31.66M |
| August 07, 2025 | 10.53 | 10.66 | 10.66 | 10.87 | 10.5 | 19.79M |
| August 06, 2025 | 10.92 | 10.68 | 10.68 | 11.04 | 10.56 | 25.74M |
| August 05, 2025 | 11.4 | 10.92 | 10.92 | 11.52 | 10.81 | 35.36M |
| August 04, 2025 | 13 | 11.47 | 11.47 | 13 | 11.25 | 53.6M |
| August 01, 2025 | 11.72 | 12.46 | 12.46 | 12.46 | 11.55 | 31M |
| July 31, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 23.61M |
| July 30, 2025 | 10.21 | 10.3 | 10.3 | 10.55 | 9.96 | 26.87M |
| July 29, 2025 | 11.35 | 10.79 | 10.79 | 11.49 | 10.48 | 32.74M |
| July 28, 2025 | 10.8 | 10.48 | 10.48 | 10.89 | 10.42 | 24.38M |
| July 25, 2025 | 10.62 | 10.61 | 10.61 | 11.28 | 10.53 | 33.2M |
| July 24, 2025 | 11.22 | 10.92 | 10.92 | 11.75 | 10.9 | 58.59M |
| July 23, 2025 | 9.8 | 10.92 | 10.92 | 10.92 | 9.63 | 31.46M |
| July 22, 2025 | 10.62 | 9.93 | 9.93 | 10.64 | 9.93 | 42.85M |
| July 21, 2025 | 10.9 | 11.03 | 11.03 | 11.7 | 10.4 | 61.21M |
| July 18, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 3.01M |
| July 17, 2025 | 9 | 9.93 | 9.93 | 9.93 | 9 | 9.65M |
| July 16, 2025 | 8.8 | 9.03 | 9.03 | 9.05 | 8.8 | 7.8M |
| July 15, 2025 | 8.97 | 8.82 | 8.82 | 8.97 | 8.67 | 7.13M |
| July 14, 2025 | 8.75 | 8.92 | 8.92 | 8.94 | 8.75 | 5.35M |
| July 11, 2025 | 8.82 | 8.79 | 8.79 | 8.88 | 8.69 | 4.89M |
| July 10, 2025 | 8.76 | 8.83 | 8.83 | 8.86 | 8.71 | 5.37M |
| July 09, 2025 | 8.86 | 8.77 | 8.77 | 8.86 | 8.71 | 7.15M |
| July 08, 2025 | 8.75 | 8.87 | 8.87 | 9.13 | 8.74 | 10.07M |
| July 07, 2025 | 8.66 | 8.75 | 8.75 | 8.82 | 8.65 | 7.63M |