9.43
-0.11(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.51 | 9.43 | 9.43 | 9.51 | 9.3 | 6.29M |
| September 26, 2025 | 9.31 | 9.54 | 9.54 | 9.6 | 9.27 | 7.53M |
| September 25, 2025 | 9.47 | 9.37 | 9.37 | 9.5 | 9.34 | 4.77M |
| September 24, 2025 | 9.27 | 9.43 | 9.43 | 9.47 | 9.27 | 5.17M |
| September 23, 2025 | 9.58 | 9.34 | 9.34 | 9.58 | 9.24 | 8.65M |
| September 22, 2025 | 9.8 | 9.58 | 9.58 | 9.81 | 9.52 | 7.15M |
| September 19, 2025 | 9.7 | 9.8 | 9.8 | 9.82 | 9.55 | 8.82M |
| September 18, 2025 | 9.98 | 9.72 | 9.72 | 10.07 | 9.66 | 14.27M |
| September 17, 2025 | 10.14 | 10.05 | 10.05 | 10.14 | 9.96 | 10.34M |
| September 16, 2025 | 10.13 | 10.13 | 10.13 | 10.25 | 10.01 | 12.68M |
| September 15, 2025 | 10.3 | 10.14 | 10.14 | 10.33 | 10.06 | 14.8M |
| September 12, 2025 | 10.55 | 10.37 | 10.37 | 10.74 | 10.3 | 20.97M |
| September 11, 2025 | 10.61 | 10.65 | 10.65 | 10.81 | 10.39 | 23.22M |
| September 10, 2025 | 10.56 | 10.87 | 10.87 | 11.05 | 10.53 | 36.88M |
| September 09, 2025 | 10.04 | 10.74 | 10.74 | 11.06 | 9.94 | 41.52M |
| September 08, 2025 | 10.34 | 10.09 | 10.09 | 10.35 | 10.02 | 24M |
| September 05, 2025 | 10.47 | 10.39 | 10.39 | 10.59 | 9.89 | 41.63M |
| September 04, 2025 | 9.61 | 10.64 | 10.64 | 10.64 | 9.59 | 47.86M |
| September 03, 2025 | 9.91 | 9.67 | 9.67 | 10.06 | 9.55 | 14.82M |
| September 02, 2025 | 9.8 | 10.04 | 10.04 | 10.3 | 9.71 | 24.6M |
| September 01, 2025 | 9.35 | 9.81 | 9.81 | 10.12 | 9.28 | 22.06M |
| August 29, 2025 | 9.33 | 9.34 | 9.34 | 9.53 | 9.3 | 9.58M |
| August 28, 2025 | 9.29 | 9.31 | 9.31 | 9.43 | 9.08 | 7.85M |
| August 27, 2025 | 9.46 | 9.25 | 9.25 | 9.49 | 9.25 | 7.76M |
| August 26, 2025 | 9.43 | 9.44 | 9.44 | 9.49 | 9.39 | 5.24M |
| August 25, 2025 | 9.37 | 9.47 | 9.47 | 9.47 | 9.3 | 8.1M |
| August 22, 2025 | 9.31 | 9.34 | 9.34 | 9.4 | 9.25 | 5.4M |
| August 21, 2025 | 9.33 | 9.35 | 9.35 | 9.43 | 9.29 | 8.07M |
| August 20, 2025 | 9.17 | 9.31 | 9.31 | 9.34 | 9.13 | 8.42M |
| August 19, 2025 | 9.05 | 9.18 | 9.18 | 9.22 | 9.03 | 5.91M |
| August 18, 2025 | 9.06 | 9.05 | 9.05 | 9.09 | 8.99 | 3.53M |
| August 15, 2025 | 8.97 | 9.01 | 9.01 | 9.05 | 8.91 | 4.65M |
| August 14, 2025 | 9.2 | 8.99 | 8.99 | 9.22 | 8.99 | 6.85M |
| August 13, 2025 | 9.36 | 9.2 | 9.2 | 9.46 | 9.18 | 8.06M |
| August 12, 2025 | 9.08 | 9.19 | 9.19 | 9.25 | 9.08 | 4.66M |
| August 11, 2025 | 9.06 | 9.11 | 9.11 | 9.12 | 9 | 4.31M |
| August 08, 2025 | 9.03 | 9.04 | 9.04 | 9.08 | 9 | 3.34M |
| August 07, 2025 | 9.03 | 9.02 | 9.02 | 9.1 | 9.02 | 3.19M |
| August 06, 2025 | 9.14 | 9.05 | 9.05 | 9.14 | 9.02 | 4.53M |
| August 05, 2025 | 9.1 | 9.13 | 9.13 | 9.2 | 9.04 | 4.44M |
| August 04, 2025 | 9.02 | 9.05 | 9.05 | 9.07 | 8.95 | 2.52M |
| August 01, 2025 | 9.05 | 9.06 | 9.06 | 9.13 | 9.02 | 2.42M |
| July 31, 2025 | 9.18 | 9.07 | 9.07 | 9.19 | 9.05 | 3.89M |
| July 30, 2025 | 9.08 | 9.19 | 9.19 | 9.21 | 9.05 | 4.55M |
| July 29, 2025 | 9.15 | 9.09 | 9.09 | 9.21 | 8.98 | 5.43M |
| July 28, 2025 | 9.24 | 9.15 | 9.15 | 9.24 | 9.15 | 3.07M |
| July 25, 2025 | 9.27 | 9.2 | 9.2 | 9.32 | 9.15 | 5.3M |
| July 24, 2025 | 9.13 | 9.28 | 9.28 | 9.31 | 9.03 | 8.6M |
| July 23, 2025 | 9.28 | 9.29 | 9.29 | 9.36 | 9.24 | 5.62M |
| July 22, 2025 | 9.33 | 9.28 | 9.28 | 9.34 | 9.21 | 4.2M |
| July 21, 2025 | 9.18 | 9.31 | 9.31 | 9.37 | 9.17 | 6.24M |
| July 18, 2025 | 9.21 | 9.21 | 9.21 | 9.28 | 9.17 | 4.37M |
| July 17, 2025 | 9.2 | 9.27 | 9.27 | 9.42 | 9.19 | 6.42M |
| July 16, 2025 | 9.12 | 9.2 | 9.2 | 9.23 | 9.1 | 3.91M |
| July 15, 2025 | 9.26 | 9.13 | 9.13 | 9.27 | 9.06 | 6.38M |
| July 14, 2025 | 9.4 | 9.27 | 9.27 | 9.45 | 9.21 | 8.27M |
| July 11, 2025 | 9.6 | 9.35 | 9.35 | 9.66 | 9.23 | 16.6M |
| July 10, 2025 | 9.06 | 9.19 | 9.19 | 9.19 | 9.04 | 5.57M |
| July 09, 2025 | 9.1 | 9.06 | 9.06 | 9.14 | 9.05 | 3.24M |
| July 08, 2025 | 9.06 | 9.12 | 9.12 | 9.14 | 9.02 | 3.71M |