9.61
-0.09(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.71 | 9.61 | 9.61 | 9.88 | 9.58 | 86.06M |
| October 16, 2025 | 9.7 | 9.7 | 9.7 | 9.83 | 9.67 | 65.76M |
| October 15, 2025 | 9.6 | 9.75 | 9.75 | 9.82 | 9.51 | 106.48M |
| October 14, 2025 | 9.92 | 9.88 | 9.74 | 10.11 | 9.84 | 76.8M |
| October 13, 2025 | 9.79 | 9.93 | 9.79 | 9.96 | 9.74 | 85.79M |
| October 10, 2025 | 9.88 | 10 | 9.86 | 10.14 | 9.87 | 101.44M |
| October 09, 2025 | 9.77 | 9.95 | 9.81 | 9.97 | 9.68 | 106.28M |
| September 30, 2025 | 9.8 | 9.8 | 9.66 | 9.87 | 9.67 | 96.69M |
| September 29, 2025 | 9.29 | 9.87 | 9.73 | 10.03 | 9.27 | 192.34M |
| September 26, 2025 | 9.3 | 9.29 | 9.29 | 9.42 | 9.29 | 37.46M |
| September 25, 2025 | 9.33 | 9.34 | 9.34 | 9.42 | 9.3 | 46.21M |
| September 24, 2025 | 9.17 | 9.36 | 9.36 | 9.4 | 9.17 | 53.96M |
| September 23, 2025 | 9.36 | 9.2 | 9.2 | 9.39 | 9.1 | 73.31M |
| September 22, 2025 | 9.35 | 9.41 | 9.41 | 9.42 | 9.32 | 44.51M |
| September 19, 2025 | 9.31 | 9.36 | 9.36 | 9.44 | 9.31 | 49.19M |
| September 18, 2025 | 9.67 | 9.38 | 9.38 | 9.67 | 9.3 | 129.54M |
| September 17, 2025 | 9.6 | 9.65 | 9.65 | 9.74 | 9.59 | 69.04M |
| September 16, 2025 | 9.66 | 9.61 | 9.61 | 9.71 | 9.46 | 87.66M |
| September 15, 2025 | 9.62 | 9.63 | 9.63 | 9.71 | 9.61 | 60.38M |
| September 12, 2025 | 9.75 | 9.66 | 9.66 | 9.8 | 9.65 | 82.42M |
| September 11, 2025 | 9.42 | 9.79 | 9.79 | 9.8 | 9.4 | 125.18M |
| September 10, 2025 | 9.49 | 9.46 | 9.46 | 9.53 | 9.37 | 81.66M |
| September 09, 2025 | 9.48 | 9.49 | 9.49 | 9.61 | 9.46 | 99.41M |
| September 08, 2025 | 9.54 | 9.5 | 9.5 | 9.55 | 9.46 | 82.42M |
| September 05, 2025 | 9.55 | 9.56 | 9.56 | 9.6 | 9.45 | 94.73M |
| September 04, 2025 | 9.5 | 9.54 | 9.54 | 9.65 | 9.4 | 109.31M |
| September 03, 2025 | 9.8 | 9.47 | 9.47 | 9.84 | 9.45 | 111.47M |
| September 02, 2025 | 9.9 | 9.77 | 9.77 | 9.94 | 9.7 | 103.48M |
| September 01, 2025 | 10.17 | 9.9 | 9.9 | 10.18 | 9.82 | 156.91M |
| August 29, 2025 | 10.25 | 10.1 | 10.1 | 10.33 | 10.04 | 141.64M |
| August 28, 2025 | 10.06 | 10.19 | 10.19 | 10.2 | 9.87 | 124.4M |
| August 27, 2025 | 10.25 | 9.95 | 9.95 | 10.32 | 9.94 | 158.98M |
| August 26, 2025 | 10.38 | 10.26 | 10.26 | 10.44 | 10.23 | 135.72M |
| August 25, 2025 | 10.58 | 10.46 | 10.46 | 10.69 | 10.31 | 209.7M |
| August 22, 2025 | 10.2 | 10.48 | 10.48 | 10.53 | 10.18 | 135.65M |
| August 21, 2025 | 10.5 | 10.24 | 10.24 | 10.5 | 10.19 | 93.01M |
| August 20, 2025 | 10.3 | 10.4 | 10.4 | 10.42 | 10.11 | 96.86M |
| August 19, 2025 | 10.46 | 10.29 | 10.29 | 10.62 | 10.26 | 122.99M |
| August 18, 2025 | 10.53 | 10.45 | 10.45 | 10.67 | 10.38 | 215.41M |
| August 15, 2025 | 10.12 | 10.45 | 10.45 | 10.66 | 10.06 | 217M |
| August 14, 2025 | 10.23 | 10.16 | 10.16 | 10.45 | 10.13 | 195.7M |
| August 13, 2025 | 9.66 | 10.33 | 10.33 | 10.56 | 9.66 | 312.96M |
| August 12, 2025 | 9.59 | 9.62 | 9.62 | 9.66 | 9.52 | 66.56M |
| August 11, 2025 | 9.39 | 9.6 | 9.6 | 9.65 | 9.39 | 105.03M |
| August 08, 2025 | 9.54 | 9.39 | 9.39 | 9.54 | 9.37 | 92.55M |
| August 07, 2025 | 9.64 | 9.55 | 9.55 | 9.78 | 9.54 | 115.11M |
| August 06, 2025 | 9.52 | 9.68 | 9.68 | 9.7 | 9.46 | 95.47M |
| August 05, 2025 | 9.46 | 9.54 | 9.54 | 9.62 | 9.45 | 84.56M |
| August 04, 2025 | 9.45 | 9.47 | 9.47 | 9.65 | 9.4 | 84.47M |
| August 01, 2025 | 9.5 | 9.48 | 9.48 | 9.6 | 9.41 | 83.58M |
| July 31, 2025 | 9.74 | 9.55 | 9.55 | 9.85 | 9.48 | 112.45M |
| July 30, 2025 | 10.03 | 9.84 | 9.84 | 10.08 | 9.72 | 116M |
| July 29, 2025 | 10.17 | 10.08 | 10.08 | 10.21 | 9.91 | 124.3M |
| July 28, 2025 | 10.2 | 10.26 | 10.26 | 10.32 | 9.9 | 209.22M |
| July 25, 2025 | 10.23 | 10.37 | 10.37 | 10.57 | 10.01 | 235.37M |
| July 24, 2025 | 9.38 | 10.09 | 10.09 | 10.3 | 9.35 | 205.15M |
| July 23, 2025 | 9.31 | 9.45 | 9.45 | 9.61 | 9.31 | 146.39M |
| July 22, 2025 | 9.3 | 9.3 | 9.3 | 9.57 | 9.17 | 111.48M |
| July 21, 2025 | 8.91 | 9.27 | 9.27 | 9.37 | 8.85 | 154.01M |
| July 18, 2025 | 9.08 | 9 | 9 | 9.1 | 8.99 | 71.82M |