9.45
+0.09(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2025 | 9.35 | 9.43 | 9.43 | 9.47 | 9.34 | 16.92M |
| October 20, 2025 | 9.35 | 9.36 | 9.36 | 9.4 | 9.2 | 20.13M |
| October 17, 2025 | 9.33 | 9.35 | 9.35 | 9.44 | 9.31 | 22.49M |
| October 16, 2025 | 9.29 | 9.37 | 9.37 | 9.38 | 9.27 | 20.24M |
| October 15, 2025 | 9.23 | 9.35 | 9.35 | 9.35 | 9.17 | 30.91M |
| October 14, 2025 | 9.08 | 9.25 | 9.25 | 9.27 | 9.02 | 35.32M |
| October 13, 2025 | 9.01 | 9.09 | 9.09 | 9.15 | 8.92 | 29.93M |
| October 10, 2025 | 9.05 | 9.06 | 9.06 | 9.09 | 9 | 21.8M |
| October 09, 2025 | 8.82 | 9.03 | 9.03 | 9.03 | 8.81 | 30.5M |
| September 30, 2025 | 8.87 | 8.83 | 8.83 | 8.9 | 8.74 | 27.68M |
| September 29, 2025 | 8.87 | 8.91 | 8.91 | 8.97 | 8.76 | 27.53M |
| September 26, 2025 | 8.84 | 8.87 | 8.87 | 8.9 | 8.78 | 22.61M |
| September 25, 2025 | 9.1 | 9.02 | 8.82 | 9.12 | 8.99 | 22.12M |
| September 24, 2025 | 9.07 | 9.12 | 9.12 | 9.18 | 9.05 | 19.16M |
| September 23, 2025 | 9.01 | 9.09 | 9.09 | 9.15 | 8.96 | 20.37M |
| September 22, 2025 | 9.12 | 9.01 | 9.01 | 9.14 | 9.01 | 11.84M |
| September 19, 2025 | 9.06 | 9.1 | 9.1 | 9.14 | 8.97 | 15.98M |
| September 18, 2025 | 9.25 | 9.04 | 9.04 | 9.27 | 9.01 | 24.21M |
| September 17, 2025 | 9.28 | 9.25 | 9.25 | 9.32 | 9.21 | 16.41M |
| September 16, 2025 | 9.37 | 9.28 | 9.28 | 9.39 | 9.26 | 18.71M |
| September 15, 2025 | 9.45 | 9.35 | 9.35 | 9.46 | 9.34 | 19.8M |
| September 12, 2025 | 9.56 | 9.44 | 9.44 | 9.6 | 9.43 | 24.83M |
| September 11, 2025 | 9.52 | 9.59 | 9.59 | 9.61 | 9.43 | 25.75M |
| September 10, 2025 | 9.51 | 9.53 | 9.53 | 9.56 | 9.47 | 14.74M |
| September 09, 2025 | 9.43 | 9.54 | 9.54 | 9.54 | 9.4 | 18.94M |
| September 08, 2025 | 9.42 | 9.43 | 9.43 | 9.51 | 9.41 | 20.76M |
| September 05, 2025 | 9.55 | 9.45 | 9.45 | 9.55 | 9.4 | 20.3M |
| September 04, 2025 | 9.53 | 9.55 | 9.55 | 9.56 | 9.34 | 25.61M |
| September 03, 2025 | 9.71 | 9.52 | 9.52 | 9.73 | 9.51 | 24.88M |
| September 02, 2025 | 9.63 | 9.72 | 9.72 | 9.78 | 9.59 | 32.33M |
| September 01, 2025 | 9.73 | 9.63 | 9.63 | 9.79 | 9.57 | 34.79M |
| August 29, 2025 | 9.66 | 9.61 | 9.61 | 9.84 | 9.61 | 29.71M |
| August 28, 2025 | 9.6 | 9.65 | 9.65 | 9.7 | 9.53 | 19.08M |
| August 27, 2025 | 9.77 | 9.61 | 9.61 | 9.78 | 9.61 | 20.49M |
| August 26, 2025 | 9.88 | 9.77 | 9.77 | 9.9 | 9.77 | 17.48M |
| August 25, 2025 | 9.82 | 9.88 | 9.88 | 9.9 | 9.78 | 22.99M |
| August 22, 2025 | 9.94 | 9.84 | 9.84 | 9.94 | 9.73 | 27.58M |
| August 21, 2025 | 9.91 | 9.95 | 9.95 | 9.95 | 9.84 | 17.38M |
| August 20, 2025 | 9.8 | 9.91 | 9.91 | 9.97 | 9.77 | 24.76M |
| August 19, 2025 | 9.86 | 9.81 | 9.81 | 9.89 | 9.78 | 13.06M |
| August 18, 2025 | 9.81 | 9.85 | 9.85 | 9.93 | 9.74 | 19.48M |
| August 15, 2025 | 9.99 | 9.81 | 9.81 | 10.03 | 9.62 | 31.47M |
| August 14, 2025 | 10.01 | 9.98 | 9.98 | 10.06 | 9.97 | 15.07M |
| August 13, 2025 | 10.11 | 10.03 | 10.03 | 10.18 | 10 | 26.08M |
| August 12, 2025 | 10.21 | 10.16 | 10.16 | 10.26 | 10.14 | 13.16M |
| August 11, 2025 | 10.19 | 10.2 | 10.2 | 10.34 | 10.13 | 24.55M |
| August 08, 2025 | 10.27 | 10.2 | 10.2 | 10.34 | 10.19 | 13.5M |
| August 07, 2025 | 10.19 | 10.27 | 10.27 | 10.34 | 10.15 | 21.06M |
| August 06, 2025 | 10.2 | 10.21 | 10.21 | 10.24 | 10.13 | 19.32M |
| August 05, 2025 | 10.03 | 10.19 | 10.19 | 10.24 | 10 | 22.33M |
| August 04, 2025 | 9.91 | 10.01 | 10.01 | 10.1 | 9.9 | 25.9M |
| August 01, 2025 | 9.91 | 9.95 | 9.95 | 10 | 9.8 | 26.03M |
| July 31, 2025 | 10.07 | 9.88 | 9.88 | 10.09 | 9.85 | 34.23M |
| July 30, 2025 | 10.03 | 10.07 | 10.07 | 10.17 | 10.01 | 26.52M |
| July 29, 2025 | 10.17 | 10.03 | 10.03 | 10.24 | 9.98 | 37.86M |
| July 28, 2025 | 10.15 | 10.16 | 10.16 | 10.27 | 10.13 | 24.47M |
| July 25, 2025 | 10.1 | 10.12 | 10.12 | 10.23 | 10.08 | 23.5M |
| July 24, 2025 | 10.34 | 10.12 | 10.12 | 10.34 | 10.06 | 37.9M |
| July 23, 2025 | 10.15 | 10.34 | 10.34 | 10.39 | 10.15 | 33.94M |
| July 22, 2025 | 10.2 | 10.18 | 10.18 | 10.24 | 10 | 28.45M |