9.43
-0.09(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.42 | 9.52 | 9.52 | 9.56 | 9.31 | 8.11M |
| September 26, 2025 | 9.46 | 9.42 | 9.42 | 9.66 | 9.39 | 9.26M |
| September 25, 2025 | 9.46 | 9.52 | 9.52 | 9.64 | 9.28 | 13.37M |
| September 24, 2025 | 9.13 | 9.36 | 9.36 | 9.49 | 9.06 | 12.85M |
| September 23, 2025 | 9.12 | 9.18 | 9.18 | 9.35 | 8.87 | 17.2M |
| September 22, 2025 | 9 | 9.21 | 9.21 | 9.32 | 8.81 | 19.26M |
| September 19, 2025 | 9.95 | 9.3 | 9.3 | 10.12 | 9.3 | 33.8M |
| September 18, 2025 | 10.47 | 10.33 | 10.33 | 10.47 | 9.92 | 37.81M |
| September 17, 2025 | 9.41 | 9.52 | 9.52 | 9.7 | 9.15 | 18.57M |
| September 16, 2025 | 9.12 | 9.39 | 9.39 | 9.48 | 9.03 | 18.09M |
| September 15, 2025 | 9.05 | 9.12 | 9.12 | 9.14 | 8.71 | 15.16M |
| September 12, 2025 | 8.82 | 9 | 9 | 9.32 | 8.8 | 16.86M |
| September 11, 2025 | 8.71 | 8.82 | 8.82 | 8.82 | 8.62 | 7.57M |
| September 10, 2025 | 8.69 | 8.72 | 8.72 | 8.74 | 8.63 | 7.79M |
| September 09, 2025 | 8.6 | 8.65 | 8.65 | 8.69 | 8.52 | 7.97M |
| September 08, 2025 | 8.44 | 8.62 | 8.62 | 8.62 | 8.44 | 8.46M |
| September 05, 2025 | 8.45 | 8.48 | 8.48 | 8.52 | 8.39 | 6.47M |
| September 04, 2025 | 8.4 | 8.44 | 8.44 | 8.51 | 8.37 | 7.82M |
| September 03, 2025 | 8.56 | 8.39 | 8.39 | 8.59 | 8.36 | 8.23M |
| September 02, 2025 | 8.47 | 8.57 | 8.57 | 8.62 | 8.41 | 11.3M |
| September 01, 2025 | 8.44 | 8.54 | 8.54 | 8.61 | 8.37 | 12.31M |
| August 29, 2025 | 8.57 | 8.46 | 8.46 | 8.63 | 8.41 | 14.5M |
| August 28, 2025 | 8.91 | 8.58 | 8.58 | 8.91 | 8.35 | 33.72M |
| August 27, 2025 | 8.66 | 8.91 | 8.91 | 8.91 | 8.51 | 21.98M |
| August 26, 2025 | 8.04 | 8.1 | 8.1 | 8.12 | 8.02 | 6.09M |
| August 25, 2025 | 8.09 | 8.1 | 8.1 | 8.18 | 8.01 | 11.22M |
| August 22, 2025 | 7.99 | 8.09 | 8.09 | 8.24 | 7.96 | 10.93M |
| August 21, 2025 | 8.02 | 7.98 | 7.98 | 8.03 | 7.96 | 4.33M |
| August 20, 2025 | 7.92 | 8 | 8 | 8.04 | 7.91 | 5.57M |
| August 19, 2025 | 7.94 | 7.95 | 7.95 | 7.99 | 7.92 | 4.92M |
| August 18, 2025 | 7.91 | 7.93 | 7.93 | 7.96 | 7.89 | 5.15M |
| August 15, 2025 | 7.8 | 7.9 | 7.9 | 7.93 | 7.79 | 4.41M |
| August 14, 2025 | 7.93 | 7.8 | 7.8 | 7.94 | 7.8 | 4.64M |
| August 13, 2025 | 7.93 | 7.9 | 7.9 | 7.94 | 7.89 | 3.98M |
| August 12, 2025 | 7.91 | 7.91 | 7.91 | 7.94 | 7.89 | 3.66M |
| August 11, 2025 | 7.92 | 7.91 | 7.91 | 7.94 | 7.85 | 5.15M |
| August 08, 2025 | 7.87 | 7.87 | 7.87 | 7.91 | 7.83 | 3.9M |
| August 07, 2025 | 7.86 | 7.86 | 7.86 | 7.89 | 7.8 | 4.52M |
| August 06, 2025 | 7.9 | 7.9 | 7.9 | 7.91 | 7.79 | 9.91M |
| August 05, 2025 | 7.81 | 8 | 8 | 8.28 | 7.76 | 14.83M |
| August 04, 2025 | 7.71 | 7.79 | 7.79 | 7.81 | 7.71 | 3.21M |
| August 01, 2025 | 7.71 | 7.74 | 7.74 | 7.76 | 7.7 | 2.28M |
| July 31, 2025 | 7.8 | 7.71 | 7.71 | 7.81 | 7.69 | 6.13M |
| July 30, 2025 | 7.87 | 7.81 | 7.81 | 7.94 | 7.8 | 6.35M |
| July 29, 2025 | 7.85 | 7.9 | 7.9 | 7.91 | 7.78 | 5.86M |
| July 28, 2025 | 7.87 | 7.86 | 7.86 | 7.88 | 7.83 | 4.17M |
| July 25, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.82 | 7.49M |
| July 24, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.83 | 7.4M |
| July 23, 2025 | 7.91 | 7.86 | 7.86 | 7.94 | 7.84 | 10.4M |
| July 22, 2025 | 8.02 | 7.92 | 7.92 | 8.04 | 7.89 | 14.93M |
| July 21, 2025 | 7.96 | 8.01 | 8.01 | 8.09 | 7.93 | 18.2M |
| July 18, 2025 | 8.22 | 8.08 | 8.08 | 8.3 | 7.96 | 36.63M |
| July 17, 2025 | 9.08 | 8.5 | 8.5 | 9.08 | 8.33 | 54.97M |
| July 16, 2025 | 8.99 | 9.08 | 9.08 | 9.08 | 8.88 | 20.83M |
| July 15, 2025 | 7.48 | 8.25 | 8.25 | 8.25 | 7.41 | 25.07M |
| July 14, 2025 | 7.51 | 7.5 | 7.5 | 7.56 | 7.47 | 2.63M |
| July 11, 2025 | 7.53 | 7.51 | 7.51 | 7.55 | 7.5 | 5.08M |
| July 10, 2025 | 7.38 | 7.52 | 7.52 | 7.52 | 7.33 | 4.76M |
| July 09, 2025 | 7.41 | 7.39 | 7.39 | 7.46 | 7.39 | 4.74M |
| July 08, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.27 | 2.49M |