9.82
+0.03(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.76 | 9.82 | 9.82 | 9.85 | 9.69 | 18.17M |
| September 25, 2025 | 9.85 | 9.79 | 9.79 | 9.89 | 9.79 | 14.89M |
| September 24, 2025 | 9.8 | 9.89 | 9.89 | 9.9 | 9.8 | 14.44M |
| September 23, 2025 | 9.99 | 9.87 | 9.87 | 10 | 9.74 | 21.97M |
| September 22, 2025 | 9.97 | 10.04 | 10.04 | 10.12 | 9.95 | 23.76M |
| September 19, 2025 | 10.01 | 9.92 | 9.92 | 10.05 | 9.88 | 26.62M |
| September 18, 2025 | 9.84 | 10.1 | 10.1 | 10.26 | 9.79 | 64.15M |
| September 17, 2025 | 9.83 | 9.82 | 9.82 | 9.84 | 9.78 | 10.47M |
| September 16, 2025 | 9.82 | 9.84 | 9.84 | 9.84 | 9.77 | 10.71M |
| September 15, 2025 | 9.82 | 9.84 | 9.84 | 9.87 | 9.8 | 11.16M |
| September 12, 2025 | 9.84 | 9.83 | 9.83 | 9.89 | 9.78 | 15.88M |
| September 11, 2025 | 9.8 | 9.84 | 9.84 | 9.85 | 9.7 | 17.26M |
| September 10, 2025 | 9.77 | 9.82 | 9.82 | 9.84 | 9.76 | 10.48M |
| September 09, 2025 | 9.91 | 9.79 | 9.79 | 9.91 | 9.77 | 17.28M |
| September 08, 2025 | 9.94 | 9.91 | 9.91 | 9.96 | 9.88 | 16.55M |
| September 05, 2025 | 9.92 | 9.95 | 9.95 | 9.95 | 9.82 | 16.86M |
| September 04, 2025 | 9.77 | 9.94 | 9.94 | 9.99 | 9.72 | 27.7M |
| September 03, 2025 | 9.9 | 9.77 | 9.77 | 9.93 | 9.75 | 19.73M |
| September 02, 2025 | 10.02 | 9.9 | 9.9 | 10.02 | 9.85 | 24.3M |
| September 01, 2025 | 9.98 | 10.01 | 10.01 | 10.05 | 9.97 | 17.35M |
| August 29, 2025 | 10.04 | 10 | 10 | 10.11 | 9.97 | 21.69M |
| August 28, 2025 | 10.1 | 10.06 | 10.06 | 10.16 | 9.89 | 37.86M |
| August 27, 2025 | 10.32 | 10.14 | 10.14 | 10.35 | 10.14 | 43.08M |
| August 26, 2025 | 10.38 | 10.34 | 10.34 | 10.39 | 10.32 | 33.2M |
| August 25, 2025 | 10.38 | 10.39 | 10.39 | 10.4 | 10.31 | 45.23M |
| August 22, 2025 | 10.3 | 10.36 | 10.36 | 10.44 | 10.2 | 47.02M |
| August 21, 2025 | 10.35 | 10.3 | 10.3 | 10.37 | 10.27 | 33.72M |
| August 20, 2025 | 10.27 | 10.3 | 10.3 | 10.32 | 10.19 | 28.12M |
| August 19, 2025 | 10.27 | 10.27 | 10.27 | 10.36 | 10.24 | 35.67M |
| August 18, 2025 | 10.23 | 10.28 | 10.28 | 10.31 | 10.21 | 36.24M |
| August 15, 2025 | 10.13 | 10.23 | 10.23 | 10.23 | 10.11 | 24.42M |
| August 14, 2025 | 10.27 | 10.13 | 10.13 | 10.28 | 10.12 | 33.19M |
| August 13, 2025 | 10.27 | 10.24 | 10.24 | 10.29 | 10.19 | 30.15M |
| August 12, 2025 | 10.3 | 10.27 | 10.27 | 10.45 | 10.22 | 32.02M |
| August 11, 2025 | 10.2 | 10.29 | 10.29 | 10.3 | 10.18 | 26.46M |
| August 08, 2025 | 10.2 | 10.23 | 10.23 | 10.26 | 10.18 | 23.92M |
| August 07, 2025 | 10.3 | 10.21 | 10.21 | 10.32 | 10.18 | 40.69M |
| August 06, 2025 | 10.4 | 10.33 | 10.33 | 10.49 | 10.27 | 42.72M |
| August 05, 2025 | 10.44 | 10.45 | 10.45 | 10.59 | 10.37 | 38.24M |
| August 04, 2025 | 10.44 | 10.48 | 10.48 | 10.55 | 10.2 | 49.51M |
| August 01, 2025 | 10.45 | 10.53 | 10.53 | 10.71 | 10.42 | 54.68M |
| July 31, 2025 | 10.57 | 10.5 | 10.5 | 10.66 | 10.46 | 50.24M |
| July 30, 2025 | 10.65 | 10.59 | 10.59 | 10.78 | 10.46 | 63.19M |
| July 29, 2025 | 10.69 | 10.73 | 10.73 | 10.78 | 10.55 | 90.36M |
| July 28, 2025 | 10.46 | 10.91 | 10.91 | 11.3 | 10.46 | 135.29M |
| July 25, 2025 | 10.53 | 10.46 | 10.46 | 10.65 | 10.43 | 51.76M |
| July 24, 2025 | 10.42 | 10.54 | 10.54 | 10.71 | 10.41 | 81.69M |
| July 23, 2025 | 10.3 | 10.29 | 10.29 | 10.48 | 10.25 | 51.86M |
| July 22, 2025 | 10.36 | 10.31 | 10.31 | 10.4 | 10.27 | 35.77M |
| July 21, 2025 | 10.31 | 10.38 | 10.38 | 10.39 | 10.22 | 38.6M |
| July 18, 2025 | 10.36 | 10.3 | 10.3 | 10.37 | 10.2 | 33.47M |
| July 17, 2025 | 10.29 | 10.32 | 10.32 | 10.43 | 10.25 | 39.58M |
| July 16, 2025 | 10.05 | 10.39 | 10.39 | 10.5 | 10.01 | 69.08M |
| July 15, 2025 | 10.29 | 10.04 | 10.04 | 10.29 | 9.95 | 68.5M |
| July 14, 2025 | 10.26 | 10.41 | 10.41 | 10.55 | 10.25 | 55.42M |
| July 11, 2025 | 10.2 | 10.33 | 10.33 | 10.44 | 10.17 | 49.37M |
| July 10, 2025 | 10.13 | 10.19 | 10.19 | 10.27 | 10.13 | 25.07M |
| July 09, 2025 | 10.31 | 10.2 | 10.2 | 10.31 | 10.18 | 34.49M |
| July 08, 2025 | 10.27 | 10.33 | 10.33 | 10.44 | 10.22 | 47.4M |
| July 07, 2025 | 10.3 | 10.32 | 10.32 | 10.55 | 10.27 | 53.32M |