9.78
-0.05(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.83 | 9.78 | 9.78 | 9.88 | 9.75 | 5.9M |
| September 25, 2025 | 9.88 | 9.83 | 9.83 | 9.91 | 9.79 | 4.57M |
| September 24, 2025 | 9.88 | 9.88 | 9.88 | 9.94 | 9.8 | 5.63M |
| September 23, 2025 | 9.95 | 9.89 | 9.89 | 9.98 | 9.71 | 7.57M |
| September 22, 2025 | 10.12 | 9.95 | 9.95 | 10.12 | 9.95 | 7.56M |
| September 19, 2025 | 10.13 | 10.12 | 10.12 | 10.24 | 10.07 | 5.08M |
| September 18, 2025 | 10.13 | 10.21 | 10.21 | 10.43 | 10.08 | 15.19M |
| September 17, 2025 | 10.01 | 10.08 | 10.08 | 10.12 | 9.97 | 6.73M |
| September 16, 2025 | 10.01 | 10 | 10 | 10.03 | 9.96 | 4.92M |
| September 15, 2025 | 10.11 | 10 | 10 | 10.13 | 9.98 | 6.58M |
| September 12, 2025 | 10.19 | 10.11 | 10.11 | 10.21 | 10.1 | 4.5M |
| September 11, 2025 | 10.11 | 10.18 | 10.18 | 10.19 | 10.06 | 4.23M |
| September 10, 2025 | 10.18 | 10.14 | 10.14 | 10.22 | 10.12 | 3.35M |
| September 09, 2025 | 10.32 | 10.19 | 10.19 | 10.33 | 10.14 | 5.18M |
| September 08, 2025 | 10.23 | 10.31 | 10.31 | 10.35 | 10.17 | 7.12M |
| September 05, 2025 | 10.19 | 10.23 | 10.23 | 10.25 | 10.08 | 6.13M |
| September 04, 2025 | 10.11 | 10.17 | 10.17 | 10.2 | 10.07 | 5.75M |
| September 03, 2025 | 10.2 | 10.15 | 10.15 | 10.25 | 10.1 | 4.31M |
| September 02, 2025 | 10.29 | 10.19 | 10.19 | 10.3 | 10.09 | 8.19M |
| September 01, 2025 | 10.32 | 10.29 | 10.29 | 10.4 | 10.25 | 7.85M |
| August 29, 2025 | 10.31 | 10.32 | 10.32 | 10.39 | 10.28 | 6.02M |
| August 28, 2025 | 10.54 | 10.32 | 10.32 | 10.7 | 10.18 | 19.98M |
| August 27, 2025 | 10.8 | 10.67 | 10.67 | 10.87 | 10.67 | 5.81M |
| August 26, 2025 | 10.82 | 10.82 | 10.82 | 10.88 | 10.75 | 7.12M |
| August 25, 2025 | 10.9 | 10.86 | 10.86 | 10.96 | 10.81 | 8.99M |
| August 22, 2025 | 11.1 | 10.9 | 10.9 | 11.12 | 10.8 | 10.82M |
| August 21, 2025 | 11.15 | 11.07 | 11.07 | 11.17 | 11 | 7.31M |
| August 20, 2025 | 10.71 | 11.18 | 11.18 | 11.2 | 10.65 | 16.4M |
| August 19, 2025 | 10.75 | 10.75 | 10.75 | 11.05 | 10.67 | 10.88M |
| August 18, 2025 | 10.7 | 10.62 | 10.62 | 10.83 | 10.43 | 15.04M |
| August 15, 2025 | 10.71 | 10.63 | 10.63 | 10.77 | 10.53 | 8.58M |
| August 14, 2025 | 10.4 | 10.67 | 10.67 | 10.85 | 10.35 | 16.62M |
| August 13, 2025 | 10.23 | 10.4 | 10.4 | 10.75 | 10.22 | 10.6M |
| August 12, 2025 | 10.27 | 10.23 | 10.23 | 10.28 | 10.21 | 2.64M |
| August 11, 2025 | 10.2 | 10.26 | 10.26 | 10.31 | 10.16 | 5.77M |
| August 08, 2025 | 10.21 | 10.19 | 10.19 | 10.25 | 10.15 | 4.17M |
| August 07, 2025 | 10.29 | 10.23 | 10.23 | 10.32 | 10.19 | 4.81M |
| August 06, 2025 | 10.36 | 10.29 | 10.29 | 10.36 | 10.25 | 2.99M |
| August 05, 2025 | 10.08 | 10.35 | 10.35 | 10.37 | 10.05 | 9.55M |
| August 04, 2025 | 9.96 | 10.07 | 10.07 | 10.1 | 9.96 | 3.24M |
| August 01, 2025 | 10 | 10.01 | 10.01 | 10.1 | 9.97 | 3.33M |
| July 31, 2025 | 10.23 | 10 | 10 | 10.23 | 10 | 7.72M |
| July 30, 2025 | 10.27 | 10.27 | 10.27 | 10.35 | 10.17 | 5.58M |
| July 29, 2025 | 10.3 | 10.25 | 10.25 | 10.3 | 10.12 | 4.6M |
| July 28, 2025 | 10.34 | 10.27 | 10.27 | 10.39 | 10.24 | 5M |
| July 25, 2025 | 10.39 | 10.36 | 10.36 | 10.42 | 10.33 | 3.47M |
| July 24, 2025 | 10.42 | 10.38 | 10.38 | 10.49 | 10.33 | 6.14M |
| July 23, 2025 | 10.2 | 10.4 | 10.4 | 10.46 | 10.17 | 12.96M |
| July 22, 2025 | 10.13 | 10.21 | 10.21 | 10.22 | 10.02 | 8.13M |
| July 21, 2025 | 10 | 10.12 | 10.12 | 10.14 | 10 | 5.59M |
| July 18, 2025 | 10.01 | 10 | 10 | 10.04 | 9.94 | 4.83M |
| July 17, 2025 | 10.17 | 10.01 | 10.01 | 10.2 | 9.96 | 14.49M |
| July 16, 2025 | 10.08 | 10.2 | 10.2 | 10.26 | 10.04 | 8.91M |
| July 15, 2025 | 10.18 | 10.07 | 10.07 | 10.25 | 10 | 8.43M |
| July 14, 2025 | 10.12 | 10.2 | 10.2 | 10.3 | 10.09 | 6.12M |
| July 11, 2025 | 10.36 | 10.09 | 10.09 | 10.36 | 10.07 | 13.86M |
| July 10, 2025 | 10.93 | 10.96 | 10.36 | 11.03 | 10.88 | 7.64M |
| July 09, 2025 | 10.8 | 10.96 | 10.36 | 10.99 | 10.77 | 8.14M |
| July 08, 2025 | 10.75 | 10.77 | 10.18 | 10.8 | 10.67 | 7.08M |
| July 07, 2025 | 10.62 | 10.72 | 10.13 | 10.73 | 10.59 | 4.2M |