9.57
+0.29(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.35 | 9.57 | 9.57 | 9.87 | 9.22 | 15.2M |
| September 25, 2025 | 9.5 | 9.28 | 9.28 | 9.61 | 9.28 | 7.86M |
| September 24, 2025 | 9.43 | 9.59 | 9.59 | 9.6 | 9.33 | 6.91M |
| September 23, 2025 | 9.72 | 9.43 | 9.43 | 9.77 | 9.26 | 10.6M |
| September 22, 2025 | 9.7 | 9.77 | 9.77 | 9.78 | 9.64 | 5.97M |
| September 19, 2025 | 9.72 | 9.73 | 9.73 | 9.85 | 9.63 | 6.14M |
| September 18, 2025 | 9.92 | 9.7 | 9.7 | 9.92 | 9.61 | 9.72M |
| September 17, 2025 | 9.89 | 9.92 | 9.92 | 9.94 | 9.73 | 7.14M |
| September 16, 2025 | 9.8 | 9.85 | 9.85 | 9.92 | 9.7 | 7.24M |
| September 15, 2025 | 9.84 | 9.8 | 9.8 | 9.9 | 9.61 | 7.59M |
| September 12, 2025 | 9.93 | 9.8 | 9.8 | 9.96 | 9.78 | 6.7M |
| September 11, 2025 | 9.75 | 9.92 | 9.92 | 9.94 | 9.55 | 9.49M |
| September 10, 2025 | 9.64 | 9.79 | 9.79 | 9.88 | 9.61 | 7.61M |
| September 09, 2025 | 9.9 | 9.64 | 9.64 | 9.9 | 9.6 | 7.93M |
| September 08, 2025 | 9.78 | 9.9 | 9.9 | 9.95 | 9.78 | 10.87M |
| September 05, 2025 | 9.49 | 9.88 | 9.88 | 9.89 | 9.35 | 13.54M |
| September 04, 2025 | 9.38 | 9.5 | 9.5 | 9.97 | 9.38 | 13.03M |
| September 03, 2025 | 9.66 | 9.43 | 9.43 | 9.75 | 9.39 | 8.96M |
| September 02, 2025 | 9.98 | 9.66 | 9.66 | 9.98 | 9.46 | 14.46M |
| September 01, 2025 | 9.77 | 9.87 | 9.87 | 9.99 | 9.67 | 14.11M |
| August 29, 2025 | 9.98 | 9.67 | 9.67 | 9.98 | 9.64 | 11.99M |
| August 28, 2025 | 9.84 | 9.88 | 9.88 | 10.1 | 9.54 | 18.05M |
| August 27, 2025 | 10.2 | 9.84 | 9.84 | 10.29 | 9.83 | 17.56M |
| August 26, 2025 | 10.37 | 10.18 | 10.18 | 10.49 | 10.16 | 18.21M |
| August 25, 2025 | 10.75 | 10.36 | 10.36 | 10.83 | 10.31 | 28.18M |
| August 22, 2025 | 10.48 | 10.79 | 10.79 | 11 | 10.38 | 32.87M |
| August 21, 2025 | 10.57 | 10.58 | 10.58 | 10.85 | 10.15 | 39.17M |
| August 20, 2025 | 11.01 | 10.68 | 10.68 | 11.52 | 10.41 | 56.97M |
| August 19, 2025 | 11 | 11.38 | 11.38 | 11.78 | 10.52 | 71.97M |
| August 18, 2025 | 9.9 | 10.71 | 10.71 | 10.71 | 9.7 | 16.6M |
| August 15, 2025 | 9.42 | 9.74 | 9.74 | 10.05 | 9.3 | 32.05M |
| August 14, 2025 | 9.82 | 9.48 | 9.48 | 9.84 | 9.26 | 27.6M |
| August 13, 2025 | 9.3 | 9.81 | 9.81 | 9.96 | 9.26 | 28.75M |
| August 12, 2025 | 9.55 | 9.3 | 9.3 | 9.66 | 9.28 | 19.29M |
| August 11, 2025 | 9.2 | 9.6 | 9.6 | 9.89 | 9.08 | 29.07M |
| August 08, 2025 | 8.79 | 9.22 | 9.22 | 9.35 | 8.76 | 23.84M |
| August 07, 2025 | 8.75 | 8.78 | 8.78 | 8.89 | 8.63 | 11.72M |
| August 06, 2025 | 8.76 | 8.74 | 8.74 | 8.83 | 8.71 | 10.46M |
| August 05, 2025 | 8.65 | 8.75 | 8.75 | 8.78 | 8.65 | 11.24M |
| August 04, 2025 | 8.48 | 8.65 | 8.65 | 8.68 | 8.39 | 14.94M |
| August 01, 2025 | 8.25 | 8.53 | 8.53 | 8.56 | 8.21 | 20.77M |
| July 31, 2025 | 8.28 | 8.21 | 8.21 | 8.32 | 8.17 | 9.46M |
| July 30, 2025 | 8.35 | 8.34 | 8.34 | 8.38 | 8.2 | 9.29M |
| July 29, 2025 | 8.44 | 8.35 | 8.35 | 8.44 | 8.26 | 9.34M |
| July 28, 2025 | 8.29 | 8.42 | 8.42 | 8.45 | 8.23 | 12.26M |
| July 25, 2025 | 8.34 | 8.28 | 8.28 | 8.38 | 8.23 | 8.12M |
| July 24, 2025 | 8.24 | 8.32 | 8.32 | 8.34 | 8.24 | 7.39M |
| July 23, 2025 | 8.46 | 8.25 | 8.25 | 8.48 | 8.22 | 11.55M |
| July 22, 2025 | 8.39 | 8.46 | 8.46 | 8.46 | 8.29 | 12.69M |
| July 21, 2025 | 8.33 | 8.39 | 8.39 | 8.43 | 8.3 | 11.55M |
| July 18, 2025 | 8.22 | 8.32 | 8.32 | 8.37 | 8.18 | 13.38M |
| July 17, 2025 | 8.2 | 8.19 | 8.19 | 8.26 | 8.13 | 10.3M |
| July 16, 2025 | 8.2 | 8.22 | 8.22 | 8.4 | 8.13 | 11.25M |
| July 15, 2025 | 8.38 | 8.16 | 8.16 | 8.39 | 8.04 | 16.49M |
| July 14, 2025 | 8.1 | 8.32 | 8.32 | 8.32 | 8.08 | 19.83M |
| July 11, 2025 | 8.12 | 8 | 8 | 8.12 | 7.91 | 13.73M |
| July 10, 2025 | 7.93 | 8.14 | 8.14 | 8.15 | 7.92 | 15.22M |
| July 09, 2025 | 7.89 | 7.97 | 7.97 | 8.08 | 7.86 | 15.7M |
| July 08, 2025 | 7.89 | 7.89 | 7.89 | 7.9 | 7.82 | 9.94M |
| July 07, 2025 | 7.81 | 7.89 | 7.89 | 7.91 | 7.74 | 11.31M |