9.04
-0.11(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.15 | 9.04 | 9.04 | 9.2 | 9.01 | 9.18M |
| October 16, 2025 | 9.1 | 9.15 | 9.15 | 9.22 | 9.07 | 13.32M |
| October 15, 2025 | 9.03 | 9.1 | 9.1 | 9.19 | 9.03 | 12.43M |
| October 14, 2025 | 8.96 | 9.04 | 9.04 | 9.1 | 8.95 | 12.52M |
| October 13, 2025 | 8.92 | 8.95 | 8.95 | 8.98 | 8.89 | 11.5M |
| October 10, 2025 | 8.94 | 9.02 | 9.02 | 9.06 | 8.92 | 10.25M |
| October 09, 2025 | 9 | 8.94 | 8.94 | 9.01 | 8.9 | 10.91M |
| September 30, 2025 | 9.06 | 8.98 | 8.98 | 9.08 | 8.98 | 10.19M |
| September 29, 2025 | 9 | 9.03 | 9.03 | 9.08 | 8.89 | 11.03M |
| September 26, 2025 | 9 | 9.02 | 9.02 | 9.11 | 8.97 | 9.74M |
| September 25, 2025 | 9.13 | 8.99 | 8.99 | 9.13 | 8.96 | 12.81M |
| September 24, 2025 | 9.05 | 9.11 | 9.11 | 9.23 | 9 | 13.12M |
| September 23, 2025 | 9.23 | 9.04 | 9.04 | 9.26 | 8.94 | 16.04M |
| September 22, 2025 | 9.4 | 9.26 | 9.26 | 9.42 | 9.25 | 11.47M |
| September 19, 2025 | 9.46 | 9.41 | 9.41 | 9.48 | 9.33 | 13.26M |
| September 18, 2025 | 9.59 | 9.48 | 9.48 | 9.71 | 9.41 | 19.91M |
| September 17, 2025 | 9.65 | 9.6 | 9.6 | 9.69 | 9.53 | 11.92M |
| September 16, 2025 | 9.63 | 9.63 | 9.63 | 9.69 | 9.59 | 9.19M |
| September 15, 2025 | 9.65 | 9.59 | 9.59 | 9.72 | 9.55 | 11.3M |
| September 12, 2025 | 9.69 | 9.65 | 9.65 | 9.84 | 9.65 | 15.55M |
| September 11, 2025 | 9.66 | 9.7 | 9.7 | 9.71 | 9.53 | 11.5M |
| September 10, 2025 | 9.55 | 9.65 | 9.65 | 9.72 | 9.53 | 9.96M |
| September 09, 2025 | 9.64 | 9.57 | 9.57 | 9.67 | 9.55 | 10.62M |
| September 08, 2025 | 9.68 | 9.64 | 9.64 | 9.79 | 9.6 | 14.04M |
| September 05, 2025 | 9.64 | 9.7 | 9.7 | 9.72 | 9.35 | 19.19M |
| September 04, 2025 | 9.51 | 9.59 | 9.59 | 9.67 | 9.4 | 24.18M |
| September 03, 2025 | 9.81 | 9.52 | 9.52 | 9.82 | 9.52 | 14.95M |
| September 02, 2025 | 9.89 | 9.8 | 9.8 | 9.91 | 9.75 | 12.01M |
| September 01, 2025 | 9.88 | 9.89 | 9.89 | 9.97 | 9.76 | 17.49M |
| August 29, 2025 | 9.89 | 9.88 | 9.88 | 9.99 | 9.86 | 16.06M |
| August 28, 2025 | 9.86 | 9.89 | 9.89 | 10.06 | 9.68 | 22.52M |
| August 27, 2025 | 10.09 | 9.87 | 9.87 | 10.13 | 9.86 | 18.63M |
| August 26, 2025 | 10.11 | 10.08 | 10.08 | 10.23 | 10.05 | 14.93M |
| August 25, 2025 | 10.11 | 10.12 | 10.12 | 10.25 | 10.05 | 20.89M |
| August 22, 2025 | 10.16 | 10.12 | 10.12 | 10.37 | 10.03 | 23.86M |
| August 21, 2025 | 9.88 | 10.05 | 10.05 | 10.2 | 9.86 | 24.14M |
| August 20, 2025 | 9.8 | 9.88 | 9.88 | 9.88 | 9.72 | 11.87M |
| August 19, 2025 | 9.8 | 9.79 | 9.79 | 9.93 | 9.74 | 13.31M |
| August 18, 2025 | 9.83 | 9.77 | 9.77 | 9.91 | 9.74 | 14.93M |
| August 15, 2025 | 9.67 | 9.84 | 9.84 | 9.88 | 9.62 | 14.68M |
| August 14, 2025 | 9.81 | 9.66 | 9.66 | 9.86 | 9.65 | 16.2M |
| August 13, 2025 | 10.03 | 9.83 | 9.83 | 10.09 | 9.81 | 18.24M |
| August 12, 2025 | 9.95 | 9.91 | 9.91 | 10.13 | 9.89 | 14.27M |
| August 11, 2025 | 10.01 | 9.94 | 9.94 | 10.06 | 9.84 | 16.91M |
| August 08, 2025 | 9.71 | 10.03 | 10.03 | 10.13 | 9.71 | 24.13M |
| August 07, 2025 | 9.98 | 9.72 | 9.72 | 10.02 | 9.68 | 23.5M |
| August 06, 2025 | 9.73 | 10.23 | 9.97 | 10.33 | 9.73 | 50.94M |
| August 05, 2025 | 9.75 | 9.74 | 9.49 | 9.81 | 9.66 | 11.23M |
| August 04, 2025 | 9.87 | 9.74 | 9.49 | 9.87 | 9.68 | 11.45M |
| August 01, 2025 | 9.82 | 9.86 | 9.86 | 10.02 | 9.8 | 15.97M |
| July 31, 2025 | 9.85 | 9.84 | 9.84 | 9.9 | 9.66 | 17.28M |
| July 30, 2025 | 9.77 | 9.9 | 9.9 | 9.93 | 9.7 | 14.15M |
| July 29, 2025 | 9.8 | 9.8 | 9.8 | 9.85 | 9.67 | 11.75M |
| July 28, 2025 | 9.79 | 9.8 | 9.8 | 9.86 | 9.72 | 11.2M |
| July 25, 2025 | 9.8 | 9.77 | 9.77 | 9.87 | 9.72 | 12.39M |
| July 24, 2025 | 9.65 | 9.81 | 9.81 | 9.87 | 9.63 | 20.61M |
| July 23, 2025 | 9.7 | 9.62 | 9.62 | 9.75 | 9.62 | 12.55M |
| July 22, 2025 | 9.65 | 9.67 | 9.67 | 9.71 | 9.57 | 11.44M |
| July 21, 2025 | 9.51 | 9.64 | 9.64 | 9.74 | 9.51 | 18.05M |
| July 18, 2025 | 9.47 | 9.58 | 9.58 | 9.65 | 9.4 | 18.02M |