9.04
+0.03(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 8.81 | 9.01 | 9.01 | 9.08 | 8.79 | 11.13M |
| September 25, 2025 | 8.92 | 8.88 | 8.88 | 8.98 | 8.81 | 8.24M |
| September 24, 2025 | 8.79 | 8.96 | 8.96 | 8.96 | 8.78 | 8.76M |
| September 23, 2025 | 8.89 | 8.84 | 8.84 | 8.89 | 8.68 | 12.38M |
| September 22, 2025 | 9.04 | 8.89 | 8.89 | 9.04 | 8.82 | 10.3M |
| September 19, 2025 | 9.08 | 9.02 | 9.02 | 9.08 | 8.96 | 8.18M |
| September 18, 2025 | 9.19 | 9.05 | 9.05 | 9.23 | 8.98 | 13.65M |
| September 17, 2025 | 9.27 | 9.18 | 9.18 | 9.27 | 9.17 | 10.23M |
| September 16, 2025 | 9.29 | 9.28 | 9.28 | 9.34 | 9.13 | 12M |
| September 15, 2025 | 9.35 | 9.29 | 9.29 | 9.35 | 9.27 | 10.29M |
| September 12, 2025 | 9.43 | 9.35 | 9.35 | 9.45 | 9.32 | 10.41M |
| September 11, 2025 | 9.43 | 9.42 | 9.42 | 9.45 | 9.26 | 17.33M |
| September 10, 2025 | 9.49 | 9.47 | 9.47 | 9.65 | 9.43 | 9.15M |
| September 09, 2025 | 9.74 | 9.48 | 9.48 | 9.74 | 9.4 | 16.67M |
| September 08, 2025 | 9.42 | 9.74 | 9.74 | 9.74 | 9.41 | 19.62M |
| September 05, 2025 | 9.36 | 9.42 | 9.42 | 9.42 | 9.21 | 12.23M |
| September 04, 2025 | 9.28 | 9.33 | 9.33 | 9.45 | 9.23 | 16.3M |
| September 03, 2025 | 9.44 | 9.22 | 9.22 | 9.47 | 9.21 | 14.92M |
| September 02, 2025 | 9.58 | 9.43 | 9.43 | 9.59 | 9.38 | 16.48M |
| September 01, 2025 | 9.6 | 9.61 | 9.61 | 9.66 | 9.54 | 14.92M |
| August 29, 2025 | 9.63 | 9.65 | 9.65 | 9.69 | 9.53 | 15.97M |
| August 28, 2025 | 9.71 | 9.63 | 9.63 | 9.75 | 9.31 | 28.49M |
| August 27, 2025 | 9.99 | 9.66 | 9.66 | 10 | 9.64 | 29.4M |
| August 26, 2025 | 10.09 | 9.99 | 9.99 | 10.1 | 9.97 | 21.51M |
| August 25, 2025 | 10.02 | 10.08 | 10.08 | 10.19 | 9.91 | 28.75M |
| August 22, 2025 | 10.16 | 10.03 | 10.03 | 10.2 | 9.96 | 30.3M |
| August 21, 2025 | 10.45 | 10.19 | 10.19 | 10.51 | 10.17 | 47.84M |
| August 20, 2025 | 10.35 | 10.57 | 10.57 | 11.05 | 10.31 | 85.11M |
| August 19, 2025 | 10.16 | 10.25 | 10.25 | 10.28 | 10.15 | 25M |
| August 18, 2025 | 10.03 | 10.2 | 10.2 | 10.24 | 9.96 | 35.79M |
| August 15, 2025 | 9.73 | 10 | 10 | 10.01 | 9.72 | 31.58M |
| August 14, 2025 | 9.7 | 9.75 | 9.75 | 10.06 | 9.69 | 34.65M |
| August 13, 2025 | 9.72 | 9.7 | 9.7 | 9.74 | 9.58 | 17.23M |
| August 12, 2025 | 9.75 | 9.68 | 9.68 | 9.84 | 9.66 | 14.37M |
| August 11, 2025 | 9.68 | 9.75 | 9.75 | 9.76 | 9.53 | 20.09M |
| August 08, 2025 | 9.45 | 9.68 | 9.68 | 9.8 | 9.43 | 21.21M |
| August 07, 2025 | 9.62 | 9.53 | 9.53 | 9.64 | 9.5 | 13.88M |
| August 06, 2025 | 9.44 | 9.62 | 9.62 | 9.67 | 9.39 | 20.85M |
| August 05, 2025 | 9.44 | 9.45 | 9.45 | 9.46 | 9.36 | 13.87M |
| August 04, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.27 | 15.98M |
| August 01, 2025 | 9.35 | 9.42 | 9.42 | 9.48 | 9.31 | 14.47M |
| July 31, 2025 | 9.66 | 9.35 | 9.35 | 9.72 | 9.34 | 26.48M |
| July 30, 2025 | 9.8 | 9.69 | 9.69 | 9.85 | 9.66 | 14.89M |
| July 29, 2025 | 9.99 | 9.81 | 9.81 | 9.99 | 9.71 | 20.12M |
| July 28, 2025 | 9.85 | 9.99 | 9.99 | 10.05 | 9.8 | 23.86M |
| July 25, 2025 | 9.76 | 9.83 | 9.83 | 9.94 | 9.68 | 22.28M |
| July 24, 2025 | 9.78 | 9.75 | 9.75 | 9.81 | 9.7 | 18.31M |
| July 23, 2025 | 10.02 | 9.71 | 9.71 | 10.02 | 9.7 | 35.9M |
| July 22, 2025 | 10.3 | 10.13 | 10.13 | 10.41 | 10.12 | 35.21M |
| July 21, 2025 | 10.35 | 10.41 | 10.41 | 10.46 | 10.17 | 35.74M |
| July 18, 2025 | 10.2 | 10.35 | 10.35 | 10.4 | 10.13 | 36.41M |
| July 17, 2025 | 10.16 | 10.16 | 10.16 | 10.22 | 10.11 | 25.29M |
| July 16, 2025 | 10.17 | 10.23 | 10.23 | 10.36 | 10.04 | 29.18M |
| July 15, 2025 | 10.55 | 10.2 | 10.2 | 10.56 | 10.11 | 46.2M |
| July 14, 2025 | 10.4 | 10.54 | 10.54 | 10.7 | 10.1 | 54.84M |
| July 11, 2025 | 10.77 | 10.52 | 10.52 | 11.3 | 10.51 | 92.36M |
| July 10, 2025 | 11.8 | 11.3 | 11.3 | 12.21 | 11.25 | 165.56M |
| July 09, 2025 | 10.7 | 11.1 | 11.1 | 11.18 | 10.6 | 63.13M |
| July 08, 2025 | 10.84 | 10.74 | 10.74 | 10.94 | 10.45 | 65.77M |
| July 07, 2025 | 9.7 | 10.67 | 10.67 | 10.67 | 9.66 | 71.84M |