9.31
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.09 | 9.33 | 9.33 | 9.45 | 9.01 | 22.59M |
| September 26, 2025 | 8.84 | 9.09 | 9.09 | 9.21 | 8.81 | 16.55M |
| September 25, 2025 | 8.9 | 8.89 | 8.89 | 9.07 | 8.84 | 9.21M |
| September 24, 2025 | 8.72 | 8.92 | 8.92 | 8.92 | 8.66 | 7.56M |
| September 23, 2025 | 8.76 | 8.75 | 8.75 | 8.8 | 8.49 | 11.43M |
| September 22, 2025 | 8.87 | 8.79 | 8.79 | 8.94 | 8.72 | 8.53M |
| September 19, 2025 | 8.95 | 8.88 | 8.88 | 8.97 | 8.84 | 7.85M |
| September 18, 2025 | 9.24 | 8.95 | 8.95 | 9.25 | 8.84 | 22.09M |
| September 17, 2025 | 9.09 | 9.27 | 9.27 | 9.38 | 9.01 | 21.84M |
| September 16, 2025 | 9.1 | 9.1 | 9.1 | 9.15 | 8.89 | 10.63M |
| September 15, 2025 | 9.21 | 9.1 | 9.1 | 9.27 | 9.07 | 9.51M |
| September 12, 2025 | 9.3 | 9.18 | 9.18 | 9.32 | 9.15 | 11.69M |
| September 11, 2025 | 9.23 | 9.27 | 9.27 | 9.28 | 9.06 | 12.56M |
| September 10, 2025 | 9.23 | 9.28 | 9.28 | 9.31 | 9.16 | 13.65M |
| September 09, 2025 | 9.3 | 9.25 | 9.25 | 9.43 | 9.21 | 13.52M |
| September 08, 2025 | 9.48 | 9.31 | 9.31 | 9.48 | 9.23 | 20.07M |
| September 05, 2025 | 9.17 | 9.47 | 9.47 | 9.47 | 9.12 | 23.76M |
| September 04, 2025 | 9.14 | 9.12 | 9.12 | 9.32 | 8.98 | 16.81M |
| September 03, 2025 | 9.23 | 9.14 | 9.14 | 9.28 | 9.07 | 13.02M |
| September 02, 2025 | 9.32 | 9.21 | 9.21 | 9.38 | 9.14 | 18.8M |
| September 01, 2025 | 8.95 | 9.3 | 9.3 | 9.53 | 8.95 | 34.11M |
| August 29, 2025 | 8.93 | 8.92 | 8.92 | 8.95 | 8.82 | 9.35M |
| August 28, 2025 | 8.84 | 8.92 | 8.92 | 8.94 | 8.65 | 14.6M |
| August 27, 2025 | 9.09 | 8.85 | 8.85 | 9.11 | 8.84 | 19.3M |
| August 26, 2025 | 9.08 | 9.08 | 9.08 | 9.12 | 8.92 | 23.6M |
| August 25, 2025 | 8.9 | 9.01 | 9.01 | 9.02 | 8.74 | 22.65M |
| August 22, 2025 | 8.71 | 8.83 | 8.83 | 9.15 | 8.63 | 24.87M |
| August 21, 2025 | 8.62 | 8.63 | 8.63 | 8.75 | 8.58 | 14.72M |
| August 20, 2025 | 8.53 | 8.59 | 8.59 | 8.61 | 8.48 | 9.04M |
| August 19, 2025 | 8.51 | 8.53 | 8.53 | 8.54 | 8.45 | 9.25M |
| August 18, 2025 | 8.45 | 8.46 | 8.46 | 8.52 | 8.4 | 9.42M |
| August 15, 2025 | 8.26 | 8.4 | 8.4 | 8.48 | 8.26 | 10.98M |
| August 14, 2025 | 8.44 | 8.31 | 8.31 | 8.47 | 8.23 | 12.12M |
| August 13, 2025 | 8.46 | 8.43 | 8.43 | 8.48 | 8.37 | 7.21M |
| August 12, 2025 | 8.57 | 8.46 | 8.46 | 8.59 | 8.4 | 10.73M |
| August 11, 2025 | 8.52 | 8.56 | 8.56 | 8.57 | 8.47 | 8.77M |
| August 08, 2025 | 8.53 | 8.51 | 8.51 | 8.53 | 8.46 | 5.56M |
| August 07, 2025 | 8.56 | 8.5 | 8.5 | 8.56 | 8.43 | 5.62M |
| August 06, 2025 | 8.5 | 8.53 | 8.53 | 8.54 | 8.47 | 5.35M |
| August 05, 2025 | 8.5 | 8.51 | 8.51 | 8.54 | 8.45 | 4.66M |
| August 04, 2025 | 8.45 | 8.47 | 8.47 | 8.51 | 8.42 | 4.58M |
| August 01, 2025 | 8.34 | 8.45 | 8.45 | 8.49 | 8.31 | 8.37M |
| July 31, 2025 | 8.52 | 8.3 | 8.3 | 8.52 | 8.26 | 8.08M |
| July 30, 2025 | 8.57 | 8.48 | 8.48 | 8.64 | 8.42 | 6.99M |
| July 29, 2025 | 8.52 | 8.57 | 8.57 | 8.57 | 8.41 | 7.26M |
| July 28, 2025 | 8.52 | 8.51 | 8.51 | 8.57 | 8.48 | 5.32M |
| July 25, 2025 | 8.59 | 8.55 | 8.55 | 8.59 | 8.51 | 5.59M |
| July 24, 2025 | 8.42 | 8.54 | 8.54 | 8.58 | 8.41 | 6.96M |
| July 23, 2025 | 8.56 | 8.42 | 8.42 | 8.56 | 8.4 | 6.62M |
| July 22, 2025 | 8.48 | 8.54 | 8.54 | 8.54 | 8.42 | 8.49M |
| July 21, 2025 | 8.39 | 8.48 | 8.48 | 8.49 | 8.37 | 6.81M |
| July 18, 2025 | 8.42 | 8.36 | 8.36 | 8.43 | 8.32 | 5.72M |
| July 17, 2025 | 8.42 | 8.4 | 8.4 | 8.54 | 8.36 | 5.26M |
| July 16, 2025 | 8.41 | 8.39 | 8.39 | 8.44 | 8.35 | 4.53M |
| July 15, 2025 | 8.51 | 8.42 | 8.42 | 8.53 | 8.3 | 8.46M |
| July 14, 2025 | 8.42 | 8.5 | 8.5 | 8.55 | 8.42 | 5.69M |
| July 11, 2025 | 8.53 | 8.44 | 8.44 | 8.53 | 8.38 | 8.38M |
| July 10, 2025 | 8.5 | 8.51 | 8.51 | 8.62 | 8.48 | 9.59M |
| July 09, 2025 | 8.5 | 8.47 | 8.47 | 8.6 | 8.46 | 9.22M |
| July 08, 2025 | 8.4 | 8.53 | 8.53 | 8.55 | 8.31 | 13.08M |