8.96
-0.05(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.02 | 8.96 | 8.96 | 9.02 | 8.95 | 41.63M |
| September 29, 2025 | 9.04 | 9.01 | 9.01 | 9.1 | 8.94 | 62.22M |
| September 26, 2025 | 8.97 | 9.04 | 9.04 | 9.05 | 8.88 | 52.05M |
| September 25, 2025 | 9.06 | 8.95 | 8.95 | 9.08 | 8.92 | 63.17M |
| September 24, 2025 | 9.06 | 9.08 | 9.08 | 9.17 | 9.03 | 60.25M |
| September 23, 2025 | 8.96 | 9.07 | 9.07 | 9.15 | 8.89 | 102.19M |
| September 22, 2025 | 9.03 | 8.98 | 8.98 | 9.1 | 8.96 | 48.9M |
| September 19, 2025 | 9.05 | 9.03 | 9.03 | 9.08 | 8.94 | 62.91M |
| September 18, 2025 | 9.26 | 9.07 | 9.07 | 9.27 | 9.05 | 81.63M |
| September 17, 2025 | 9.24 | 9.25 | 9.25 | 9.31 | 9.23 | 52.66M |
| September 16, 2025 | 9.27 | 9.25 | 9.25 | 9.31 | 9.21 | 54.44M |
| September 15, 2025 | 9.3 | 9.27 | 9.27 | 9.31 | 9.21 | 54.22M |
| September 12, 2025 | 9.41 | 9.31 | 9.31 | 9.43 | 9.28 | 91.77M |
| September 11, 2025 | 9.4 | 9.42 | 9.42 | 9.45 | 9.32 | 76.22M |
| September 10, 2025 | 9.39 | 9.4 | 9.4 | 9.49 | 9.35 | 71.15M |
| September 09, 2025 | 9.34 | 9.4 | 9.4 | 9.4 | 9.32 | 53.89M |
| September 08, 2025 | 9.37 | 9.34 | 9.34 | 9.43 | 9.34 | 61.39M |
| September 05, 2025 | 9.48 | 9.4 | 9.4 | 9.49 | 9.32 | 79.54M |
| September 04, 2025 | 9.52 | 9.5 | 9.5 | 9.53 | 9.31 | 84.31M |
| September 03, 2025 | 9.64 | 9.54 | 9.54 | 9.67 | 9.49 | 70.57M |
| September 02, 2025 | 9.48 | 9.64 | 9.64 | 9.67 | 9.45 | 92.9M |
| September 01, 2025 | 9.59 | 9.48 | 9.48 | 9.69 | 9.44 | 148.36M |
| August 29, 2025 | 9.72 | 9.54 | 9.54 | 9.93 | 9.52 | 169.2M |
| August 28, 2025 | 9.59 | 9.64 | 9.64 | 9.72 | 9.54 | 65.3M |
| August 27, 2025 | 9.77 | 9.6 | 9.6 | 9.79 | 9.58 | 94.96M |
| August 26, 2025 | 9.95 | 9.78 | 9.78 | 9.97 | 9.78 | 77.81M |
| August 25, 2025 | 9.88 | 9.95 | 9.95 | 9.98 | 9.81 | 61.46M |
| August 22, 2025 | 9.99 | 9.91 | 9.91 | 10 | 9.84 | 63.52M |
| August 21, 2025 | 9.98 | 9.99 | 9.99 | 10.01 | 9.92 | 45.67M |
| August 20, 2025 | 9.97 | 9.98 | 9.98 | 10.09 | 9.92 | 46.15M |
| August 19, 2025 | 9.97 | 9.97 | 9.97 | 10.02 | 9.91 | 39.48M |
| August 18, 2025 | 9.99 | 9.97 | 9.97 | 10.02 | 9.9 | 46.48M |
| August 15, 2025 | 10.16 | 9.99 | 9.99 | 10.18 | 9.87 | 86.85M |
| August 14, 2025 | 10.19 | 10.15 | 10.15 | 10.24 | 10.15 | 42.26M |
| August 13, 2025 | 10.35 | 10.19 | 10.19 | 10.36 | 10.18 | 54.36M |
| August 12, 2025 | 10.33 | 10.31 | 10.31 | 10.45 | 10.3 | 40.26M |
| August 11, 2025 | 10.45 | 10.33 | 10.33 | 10.48 | 10.33 | 38.31M |
| August 08, 2025 | 10.5 | 10.46 | 10.46 | 10.56 | 10.44 | 28.32M |
| August 07, 2025 | 10.5 | 10.47 | 10.47 | 10.55 | 10.42 | 34.57M |
| August 06, 2025 | 10.49 | 10.5 | 10.5 | 10.63 | 10.48 | 49.04M |
| August 05, 2025 | 10.29 | 10.49 | 10.49 | 10.5 | 10.24 | 62.51M |
| August 04, 2025 | 10.21 | 10.28 | 10.28 | 10.36 | 10.21 | 46.08M |
| August 01, 2025 | 10.22 | 10.27 | 10.27 | 10.34 | 10.13 | 49.77M |
| July 31, 2025 | 10.36 | 10.23 | 10.23 | 10.4 | 10.15 | 72.56M |
| July 30, 2025 | 10.36 | 10.36 | 10.36 | 10.43 | 10.3 | 56.91M |
| July 29, 2025 | 10.51 | 10.32 | 10.32 | 10.57 | 10.3 | 60.16M |
| July 28, 2025 | 10.45 | 10.52 | 10.52 | 10.63 | 10.42 | 66.84M |
| July 25, 2025 | 10.44 | 10.4 | 10.4 | 10.48 | 10.38 | 53.97M |
| July 24, 2025 | 10.73 | 10.44 | 10.44 | 10.73 | 10.41 | 87.95M |
| July 23, 2025 | 10.7 | 10.69 | 10.69 | 10.82 | 10.68 | 59.1M |
| July 22, 2025 | 10.84 | 10.72 | 10.72 | 10.87 | 10.63 | 71.31M |
| July 21, 2025 | 11.02 | 10.87 | 10.87 | 11.04 | 10.85 | 53.37M |
| July 18, 2025 | 10.87 | 11.03 | 11.03 | 11.04 | 10.83 | 58.98M |
| July 17, 2025 | 10.89 | 10.85 | 10.85 | 10.94 | 10.84 | 29.76M |
| July 16, 2025 | 10.9 | 10.9 | 10.9 | 10.98 | 10.78 | 50.64M |
| July 15, 2025 | 11.04 | 10.92 | 10.92 | 11.14 | 10.91 | 56.99M |
| July 14, 2025 | 10.93 | 11.01 | 11.01 | 11.14 | 10.93 | 69M |
| July 11, 2025 | 11.21 | 10.91 | 10.91 | 11.26 | 10.91 | 101.79M |
| July 10, 2025 | 11.21 | 11.18 | 11.18 | 11.27 | 11.18 | 75.96M |
| July 09, 2025 | 11.2 | 11.23 | 11.23 | 11.38 | 11.18 | 47.25M |