9.69
-0.32(-3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.91 | 9.69 | 9.69 | 9.95 | 9.62 | 14.06M |
| September 26, 2025 | 10.06 | 10.01 | 10.01 | 10.1 | 9.79 | 18.97M |
| September 25, 2025 | 9.69 | 10.01 | 10.01 | 10.23 | 9.63 | 21.83M |
| September 24, 2025 | 9.75 | 9.79 | 9.79 | 10 | 9.68 | 22.75M |
| September 23, 2025 | 9.5 | 9.86 | 9.86 | 9.9 | 8.93 | 33.35M |
| September 22, 2025 | 9.26 | 9.5 | 9.5 | 9.51 | 9.22 | 16.48M |
| September 19, 2025 | 9.54 | 9.3 | 9.3 | 9.6 | 9.24 | 27.63M |
| September 18, 2025 | 9.4 | 9.69 | 9.69 | 10.29 | 9.38 | 48.13M |
| September 17, 2025 | 9.26 | 9.35 | 9.35 | 9.48 | 9.22 | 12.82M |
| September 16, 2025 | 9.36 | 9.28 | 9.28 | 9.43 | 9.15 | 16.49M |
| September 15, 2025 | 9.63 | 9.36 | 9.36 | 9.94 | 9.29 | 18.84M |
| September 12, 2025 | 9.75 | 9.69 | 9.69 | 9.88 | 9.5 | 18.69M |
| September 11, 2025 | 9.4 | 9.59 | 9.59 | 9.98 | 9.4 | 29.01M |
| September 10, 2025 | 9 | 9.47 | 9.47 | 9.58 | 8.99 | 26.35M |
| September 09, 2025 | 9.18 | 9 | 9 | 9.21 | 8.95 | 11.14M |
| September 08, 2025 | 9.33 | 9.18 | 9.18 | 9.47 | 9.05 | 18.21M |
| September 05, 2025 | 9.15 | 9.47 | 9.47 | 9.51 | 9.03 | 23.42M |
| September 04, 2025 | 8.79 | 9.22 | 9.22 | 9.61 | 8.73 | 42.61M |
| September 03, 2025 | 9 | 8.74 | 8.74 | 9.06 | 8.72 | 12.29M |
| September 02, 2025 | 9.2 | 9.02 | 9.02 | 9.32 | 8.93 | 17.09M |
| September 01, 2025 | 8.82 | 9.22 | 9.22 | 9.79 | 8.82 | 29.34M |
| August 29, 2025 | 9.42 | 8.96 | 8.96 | 9.67 | 8.9 | 34.68M |
| August 28, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 2.84M |
| August 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 25, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 22, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 21, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 20, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 19, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 18, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 15, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 14, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | 0 |
| August 13, 2025 | 10.41 | 10.88 | 10.88 | 10.99 | 10.38 | 17.91M |
| August 12, 2025 | 10.5 | 10.48 | 10.48 | 10.77 | 10.25 | 19.32M |
| August 11, 2025 | 10.06 | 10.31 | 10.31 | 10.34 | 9.93 | 7.56M |
| August 08, 2025 | 9.94 | 9.97 | 9.97 | 10.03 | 9.86 | 4.95M |
| August 07, 2025 | 9.8 | 9.96 | 9.96 | 10.11 | 9.72 | 9.44M |
| August 06, 2025 | 9.8 | 9.79 | 9.79 | 9.84 | 9.62 | 5.71M |
| August 05, 2025 | 9.79 | 9.77 | 9.77 | 9.86 | 9.73 | 4.47M |
| August 04, 2025 | 9.7 | 9.79 | 9.79 | 9.81 | 9.57 | 7.28M |
| August 01, 2025 | 9.52 | 9.71 | 9.71 | 9.74 | 9.46 | 8.85M |
| July 31, 2025 | 9.53 | 9.51 | 9.51 | 9.74 | 9.47 | 8.67M |
| July 30, 2025 | 9.45 | 9.52 | 9.52 | 9.59 | 9.31 | 7.96M |
| July 29, 2025 | 9.35 | 9.43 | 9.43 | 9.48 | 9.28 | 6.82M |
| July 28, 2025 | 9.24 | 9.33 | 9.33 | 9.39 | 9.23 | 5.88M |
| July 25, 2025 | 9.05 | 9.21 | 9.21 | 9.4 | 8.99 | 10.51M |
| July 24, 2025 | 8.88 | 9.02 | 9.02 | 9.07 | 8.88 | 5.27M |
| July 23, 2025 | 8.96 | 8.87 | 8.87 | 8.99 | 8.85 | 5.34M |
| July 22, 2025 | 9.05 | 8.99 | 8.99 | 9.09 | 8.93 | 4.51M |
| July 21, 2025 | 8.98 | 9.07 | 9.07 | 9.11 | 8.93 | 4.55M |
| July 18, 2025 | 9.05 | 8.97 | 8.97 | 9.07 | 8.92 | 3.61M |
| July 17, 2025 | 9.09 | 9.05 | 9.05 | 9.19 | 8.98 | 4.53M |
| July 16, 2025 | 9.11 | 9.1 | 9.1 | 9.15 | 8.92 | 5.41M |
| July 15, 2025 | 8.87 | 9.07 | 9.07 | 9.07 | 8.77 | 7.48M |
| July 14, 2025 | 8.8 | 8.87 | 8.87 | 9 | 8.8 | 5.27M |
| July 11, 2025 | 8.68 | 8.84 | 8.84 | 8.88 | 8.65 | 7.89M |
| July 10, 2025 | 8.71 | 8.68 | 8.68 | 8.71 | 8.59 | 3.68M |
| July 09, 2025 | 8.79 | 8.71 | 8.71 | 8.83 | 8.67 | 4.63M |
| July 08, 2025 | 8.83 | 8.76 | 8.76 | 8.9 | 8.71 | 4.41M |