9.44
-0.32(-3.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.76 | 9.44 | 9.44 | 10 | 9.4 | 1.07B |
| September 25, 2025 | 9 | 9.76 | 9.76 | 9.76 | 8.88 | 1.26B |
| September 24, 2025 | 8.52 | 8.87 | 8.87 | 9.35 | 8.31 | 815.17M |
| September 23, 2025 | 8.23 | 8.52 | 8.52 | 8.6 | 7.91 | 346.48M |
| September 22, 2025 | 8.2 | 8.23 | 8.23 | 8.25 | 8.08 | 185.17M |
| September 19, 2025 | 8.08 | 8.12 | 8.12 | 8.25 | 8.08 | 183.39M |
| September 18, 2025 | 8.2 | 8.14 | 8.14 | 8.39 | 8.05 | 307.65M |
| September 17, 2025 | 8.21 | 8.19 | 8.19 | 8.27 | 8.14 | 173.48M |
| September 16, 2025 | 8.09 | 8.17 | 8.17 | 8.17 | 8.06 | 149.61M |
| September 15, 2025 | 8.15 | 8.1 | 8.1 | 8.2 | 8.1 | 159.32M |
| September 12, 2025 | 8.17 | 8.1 | 8.1 | 8.19 | 8.08 | 167.11M |
| September 11, 2025 | 7.99 | 8.14 | 8.14 | 8.16 | 7.91 | 166.3M |
| September 10, 2025 | 7.98 | 8 | 8 | 8.06 | 7.96 | 123.16M |
| September 09, 2025 | 8.17 | 8.03 | 8.03 | 8.19 | 7.98 | 157.19M |
| September 08, 2025 | 8.25 | 8.17 | 8.17 | 8.27 | 8.08 | 187.98M |
| September 05, 2025 | 7.99 | 8.22 | 8.22 | 8.22 | 7.92 | 227.6M |
| September 04, 2025 | 8.19 | 7.96 | 7.96 | 8.3 | 7.81 | 268.86M |
| September 03, 2025 | 8.44 | 8.2 | 8.2 | 8.48 | 8.16 | 255.53M |
| September 02, 2025 | 8.82 | 8.45 | 8.45 | 8.85 | 8.38 | 357.48M |
| September 01, 2025 | 8.9 | 8.8 | 8.8 | 9.02 | 8.76 | 351.12M |
| August 29, 2025 | 9 | 8.87 | 8.87 | 9.13 | 8.81 | 382.57M |
| August 28, 2025 | 8.7 | 8.99 | 8.99 | 9 | 8.7 | 407.99M |
| August 27, 2025 | 8.96 | 8.7 | 8.7 | 9.14 | 8.7 | 410.94M |
| August 26, 2025 | 9.1 | 8.96 | 8.96 | 9.1 | 8.91 | 449.65M |
| August 25, 2025 | 8.7 | 9.23 | 9.23 | 9.48 | 8.64 | 772.65M |
| August 22, 2025 | 8.52 | 8.64 | 8.64 | 8.67 | 8.45 | 272.74M |
| August 21, 2025 | 8.68 | 8.51 | 8.51 | 8.74 | 8.47 | 282.3M |
| August 20, 2025 | 8.64 | 8.68 | 8.68 | 8.78 | 8.52 | 312.22M |
| August 19, 2025 | 8.7 | 8.64 | 8.64 | 8.78 | 8.6 | 339.57M |
| August 18, 2025 | 8.9 | 8.69 | 8.69 | 8.9 | 8.66 | 598.41M |
| August 15, 2025 | 8.28 | 8.78 | 8.78 | 9.07 | 8.28 | 844.38M |
| August 14, 2025 | 8.46 | 8.27 | 8.27 | 8.5 | 8.2 | 356.38M |
| August 13, 2025 | 8.4 | 8.42 | 8.42 | 8.68 | 8.32 | 472.41M |
| August 12, 2025 | 8.36 | 8.39 | 8.39 | 8.5 | 8.28 | 313.99M |
| August 11, 2025 | 8.17 | 8.36 | 8.36 | 8.55 | 8.11 | 380.83M |
| August 08, 2025 | 8.33 | 8.17 | 8.17 | 8.44 | 8.12 | 337.2M |
| August 07, 2025 | 8.02 | 8.32 | 8.32 | 8.5 | 7.99 | 494.17M |
| August 06, 2025 | 7.89 | 8.02 | 8.02 | 8.1 | 7.8 | 237.1M |
| August 05, 2025 | 7.88 | 7.9 | 7.9 | 8.04 | 7.84 | 189.68M |
| August 04, 2025 | 7.87 | 7.89 | 7.89 | 7.94 | 7.83 | 116.47M |
| August 01, 2025 | 7.75 | 7.86 | 7.86 | 7.93 | 7.72 | 157.5M |
| July 31, 2025 | 8 | 7.78 | 7.78 | 8.04 | 7.75 | 232.73M |
| July 30, 2025 | 8.11 | 8 | 8 | 8.11 | 7.93 | 377.5M |
| July 29, 2025 | 7.89 | 8.29 | 8.29 | 8.55 | 7.89 | 639.69M |
| July 28, 2025 | 7.97 | 7.85 | 7.85 | 7.99 | 7.75 | 232.74M |
| July 25, 2025 | 7.81 | 7.91 | 7.91 | 7.95 | 7.69 | 301.47M |
| July 24, 2025 | 7.66 | 7.76 | 7.76 | 7.86 | 7.62 | 218.58M |
| July 23, 2025 | 7.85 | 7.7 | 7.7 | 8.06 | 7.69 | 346.1M |
| July 22, 2025 | 7.85 | 7.74 | 7.74 | 7.85 | 7.63 | 241.21M |
| July 21, 2025 | 7.64 | 7.79 | 7.79 | 7.82 | 7.55 | 367.07M |
| July 18, 2025 | 7.42 | 7.55 | 7.55 | 7.58 | 7.38 | 235.94M |
| July 17, 2025 | 7.33 | 7.41 | 7.41 | 7.43 | 7.29 | 128.85M |
| July 16, 2025 | 7.31 | 7.32 | 7.32 | 7.37 | 7.29 | 64.34M |
| July 15, 2025 | 7.37 | 7.3 | 7.3 | 7.38 | 7.26 | 103.19M |
| July 14, 2025 | 7.37 | 7.37 | 7.37 | 7.47 | 7.36 | 113.24M |
| July 11, 2025 | 7.34 | 7.35 | 7.35 | 7.38 | 7.32 | 119.51M |
| July 10, 2025 | 7.33 | 7.35 | 7.35 | 7.38 | 7.31 | 59.72M |
| July 09, 2025 | 7.38 | 7.33 | 7.33 | 7.4 | 7.32 | 76.46M |
| July 08, 2025 | 7.33 | 7.38 | 7.38 | 7.38 | 7.31 | 83.19M |
| July 07, 2025 | 7.29 | 7.32 | 7.32 | 7.32 | 7.25 | 48.98M |