9.69
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.71 | 9.69 | 9.69 | 9.82 | 9.68 | 5.06M |
| September 25, 2025 | 9.8 | 9.71 | 9.71 | 9.86 | 9.71 | 6.96M |
| September 24, 2025 | 9.69 | 9.82 | 9.82 | 9.84 | 9.62 | 7.19M |
| September 23, 2025 | 9.81 | 9.65 | 9.65 | 9.82 | 9.52 | 12.28M |
| September 22, 2025 | 9.93 | 9.85 | 9.85 | 9.94 | 9.75 | 6.87M |
| September 19, 2025 | 10.04 | 9.9 | 9.9 | 10.07 | 9.87 | 8.68M |
| September 18, 2025 | 10.36 | 10.03 | 10.03 | 10.36 | 9.97 | 14.45M |
| September 17, 2025 | 10.26 | 10.36 | 10.36 | 10.44 | 10.15 | 15.39M |
| September 16, 2025 | 10.08 | 10.2 | 10.2 | 10.24 | 10.01 | 9.99M |
| September 15, 2025 | 10.12 | 10.05 | 10.05 | 10.16 | 10 | 5.31M |
| September 12, 2025 | 10.07 | 10.09 | 10.09 | 10.24 | 10.06 | 8.32M |
| September 11, 2025 | 9.98 | 10.13 | 10.13 | 10.13 | 9.9 | 9.92M |
| September 10, 2025 | 9.99 | 10.02 | 10.02 | 10.1 | 9.95 | 6.1M |
| September 09, 2025 | 10.12 | 9.99 | 9.99 | 10.17 | 9.97 | 7.77M |
| September 08, 2025 | 10.13 | 10.11 | 10.11 | 10.16 | 10.03 | 6.95M |
| September 05, 2025 | 10.05 | 10.13 | 10.13 | 10.15 | 9.92 | 8.24M |
| September 04, 2025 | 10 | 10.09 | 10.09 | 10.21 | 9.94 | 10.78M |
| September 03, 2025 | 10.34 | 10.04 | 10.04 | 10.37 | 9.96 | 11.51M |
| September 02, 2025 | 10.7 | 10.35 | 10.35 | 10.75 | 10.28 | 14.87M |
| September 01, 2025 | 10.65 | 10.75 | 10.75 | 10.88 | 10.6 | 14.82M |
| August 29, 2025 | 10.55 | 10.58 | 10.58 | 10.68 | 10.5 | 10.32M |
| August 28, 2025 | 10.66 | 10.59 | 10.59 | 10.72 | 10.28 | 18.97M |
| August 27, 2025 | 10.86 | 10.68 | 10.68 | 10.95 | 10.68 | 20.92M |
| August 26, 2025 | 10.98 | 10.85 | 10.85 | 11 | 10.82 | 19.49M |
| August 25, 2025 | 11.16 | 11.03 | 11.03 | 11.28 | 10.93 | 27.85M |
| August 22, 2025 | 11.13 | 11.08 | 11.08 | 11.3 | 11 | 20.73M |
| August 21, 2025 | 11.13 | 11.16 | 11.16 | 11.36 | 11.07 | 30.43M |
| August 20, 2025 | 11 | 11.01 | 11.01 | 11.02 | 10.71 | 25.31M |
| August 19, 2025 | 11.11 | 11.04 | 11.04 | 11.17 | 10.92 | 23.24M |
| August 18, 2025 | 11.07 | 11.14 | 11.14 | 11.24 | 11.02 | 30.52M |
| August 15, 2025 | 10.66 | 10.94 | 10.94 | 11.05 | 10.57 | 23.71M |
| August 14, 2025 | 11.07 | 10.71 | 10.71 | 11.15 | 10.71 | 27.27M |
| August 13, 2025 | 11.17 | 11.15 | 11.15 | 11.37 | 11.05 | 27.39M |
| August 12, 2025 | 11.12 | 11.13 | 11.13 | 11.28 | 11.03 | 21.79M |
| August 11, 2025 | 10.89 | 11.1 | 11.1 | 11.18 | 10.8 | 20.88M |
| August 08, 2025 | 10.82 | 10.86 | 10.86 | 10.95 | 10.79 | 12.22M |
| August 07, 2025 | 11.04 | 10.87 | 10.87 | 11.04 | 10.8 | 16.59M |
| August 06, 2025 | 11.07 | 11.01 | 11.01 | 11.1 | 10.9 | 18.32M |
| August 05, 2025 | 11.14 | 11.09 | 11.09 | 11.27 | 10.9 | 27.5M |
| August 04, 2025 | 11.21 | 11.13 | 11.13 | 11.54 | 11.09 | 29.28M |
| August 01, 2025 | 10.76 | 11.47 | 11.47 | 11.9 | 10.76 | 54.37M |
| July 31, 2025 | 11.11 | 10.82 | 10.82 | 11.2 | 10.68 | 22M |
| July 30, 2025 | 11.22 | 11.13 | 11.13 | 11.29 | 10.98 | 21.12M |
| July 29, 2025 | 10.98 | 11.31 | 11.31 | 11.35 | 10.84 | 33.97M |
| July 28, 2025 | 10.96 | 11.03 | 11.03 | 11.07 | 10.85 | 19.76M |
| July 25, 2025 | 11.2 | 11.03 | 11.03 | 11.34 | 11.01 | 25.24M |
| July 24, 2025 | 10.7 | 11.23 | 11.23 | 11.38 | 10.7 | 42.8M |
| July 23, 2025 | 11.06 | 10.88 | 10.88 | 11.39 | 10.8 | 40.11M |
| July 22, 2025 | 10.98 | 10.99 | 10.99 | 11.15 | 10.76 | 25.24M |
| July 21, 2025 | 11.02 | 11.05 | 11.05 | 11.23 | 10.93 | 24.47M |
| July 18, 2025 | 11.2 | 11.12 | 11.12 | 11.55 | 11.07 | 36.04M |
| July 17, 2025 | 11.08 | 11.39 | 11.39 | 11.99 | 11.08 | 68.02M |
| July 16, 2025 | 10.57 | 11.21 | 11.21 | 11.58 | 10.4 | 63.08M |
| July 15, 2025 | 10.33 | 10.72 | 10.72 | 11.36 | 10.17 | 55.96M |
| July 14, 2025 | 10.66 | 10.33 | 10.33 | 10.78 | 10.27 | 25.42M |
| July 11, 2025 | 10.68 | 10.77 | 10.77 | 10.94 | 10.42 | 38.47M |
| July 10, 2025 | 10.6 | 10.7 | 10.7 | 11.04 | 10.5 | 46.94M |
| July 09, 2025 | 10.39 | 10.62 | 10.62 | 10.78 | 10.35 | 53.86M |
| July 08, 2025 | 10.12 | 10.39 | 10.39 | 10.45 | 10.05 | 29.8M |
| July 07, 2025 | 9.98 | 10.2 | 10.2 | 10.58 | 9.93 | 29.74M |