9.47
-0.06(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.53 | 9.47 | 9.47 | 9.53 | 9.36 | 4.84M |
| September 25, 2025 | 9.75 | 9.53 | 9.53 | 9.75 | 9.48 | 7.01M |
| September 24, 2025 | 10.1 | 10.11 | 9.71 | 10.15 | 10.02 | 6.07M |
| September 23, 2025 | 10.01 | 10.08 | 9.68 | 10.1 | 9.97 | 4.46M |
| September 22, 2025 | 10.09 | 10.03 | 9.63 | 10.15 | 10 | 2.9M |
| September 19, 2025 | 10 | 10.12 | 9.72 | 10.13 | 10 | 3.03M |
| September 18, 2025 | 10.14 | 10.01 | 9.61 | 10.19 | 9.99 | 4.71M |
| September 17, 2025 | 10.15 | 10.14 | 9.74 | 10.19 | 10.03 | 6.65M |
| September 16, 2025 | 10 | 10.02 | 9.62 | 10.04 | 9.95 | 3.62M |
| September 15, 2025 | 10.08 | 10 | 9.6 | 10.1 | 9.97 | 6.45M |
| September 12, 2025 | 10.22 | 10.09 | 9.69 | 10.23 | 10.06 | 7.61M |
| September 11, 2025 | 10.24 | 10.21 | 9.81 | 10.24 | 10.14 | 7.31M |
| September 10, 2025 | 10.33 | 10.22 | 9.82 | 10.37 | 10.2 | 5.04M |
| September 09, 2025 | 10.42 | 10.35 | 9.94 | 10.44 | 10.33 | 2.63M |
| September 08, 2025 | 10.32 | 10.42 | 10.01 | 10.45 | 10.3 | 5.09M |
| September 05, 2025 | 10.29 | 10.3 | 10.3 | 10.31 | 10.18 | 2.78M |
| September 04, 2025 | 10.17 | 10.27 | 10.27 | 10.27 | 10.15 | 3.38M |
| September 03, 2025 | 10.33 | 10.21 | 10.21 | 10.38 | 10.19 | 4.02M |
| September 02, 2025 | 10.34 | 10.34 | 10.34 | 10.41 | 10.29 | 3.63M |
| September 01, 2025 | 10.39 | 10.37 | 10.37 | 10.41 | 10.3 | 3.74M |
| August 29, 2025 | 10.26 | 10.38 | 10.38 | 10.45 | 10.2 | 4.53M |
| August 28, 2025 | 10.35 | 10.3 | 10.3 | 10.43 | 10.16 | 7.67M |
| August 27, 2025 | 10.69 | 10.38 | 10.38 | 10.73 | 10.35 | 12.39M |
| August 26, 2025 | 10.36 | 10.7 | 10.7 | 10.95 | 10.3 | 17.89M |
| August 25, 2025 | 10.4 | 10.44 | 10.44 | 10.48 | 10.36 | 5.99M |
| August 22, 2025 | 10.49 | 10.41 | 10.41 | 10.53 | 10.3 | 8.21M |
| August 21, 2025 | 10.53 | 10.49 | 10.49 | 10.53 | 10.36 | 7.21M |
| August 20, 2025 | 10.4 | 10.48 | 10.48 | 10.51 | 10.38 | 5.08M |
| August 19, 2025 | 10.47 | 10.41 | 10.41 | 10.5 | 10.4 | 3.34M |
| August 18, 2025 | 10.43 | 10.47 | 10.47 | 10.49 | 10.38 | 5.04M |
| August 15, 2025 | 10.5 | 10.42 | 10.42 | 10.53 | 10.37 | 6M |
| August 14, 2025 | 10.54 | 10.51 | 10.51 | 10.61 | 10.48 | 4.5M |
| August 13, 2025 | 10.54 | 10.55 | 10.55 | 10.56 | 10.46 | 4.78M |
| August 12, 2025 | 10.5 | 10.52 | 10.52 | 10.55 | 10.49 | 2.68M |
| August 11, 2025 | 10.59 | 10.51 | 10.51 | 10.59 | 10.47 | 3.89M |
| August 08, 2025 | 10.51 | 10.52 | 10.52 | 10.55 | 10.47 | 2.53M |
| August 07, 2025 | 10.55 | 10.51 | 10.51 | 10.58 | 10.46 | 3.36M |
| August 06, 2025 | 10.5 | 10.53 | 10.53 | 10.58 | 10.49 | 2.9M |
| August 05, 2025 | 10.51 | 10.55 | 10.55 | 10.57 | 10.38 | 4.46M |
| August 04, 2025 | 10.16 | 10.45 | 10.45 | 10.5 | 10.11 | 7.88M |
| August 01, 2025 | 10.12 | 10.11 | 10.11 | 10.21 | 10.05 | 4.82M |
| July 31, 2025 | 10.51 | 10.18 | 10.18 | 10.51 | 10.13 | 8.73M |
| July 30, 2025 | 10.43 | 10.51 | 10.51 | 10.55 | 10.41 | 4.02M |
| July 29, 2025 | 10.73 | 10.46 | 10.46 | 10.73 | 10.35 | 7.63M |
| July 28, 2025 | 10.7 | 10.71 | 10.71 | 10.78 | 10.67 | 4.04M |
| July 25, 2025 | 10.8 | 10.71 | 10.71 | 10.89 | 10.7 | 5.83M |
| July 24, 2025 | 11.08 | 11.16 | 10.76 | 11.19 | 11.06 | 5.9M |
| July 23, 2025 | 11.21 | 11.08 | 10.68 | 11.27 | 11.06 | 6.4M |
| July 22, 2025 | 11.27 | 11.24 | 10.84 | 11.29 | 11.14 | 3.92M |
| July 21, 2025 | 11.17 | 11.27 | 10.87 | 11.4 | 11.13 | 5.87M |
| July 18, 2025 | 10.93 | 11.16 | 11.16 | 11.16 | 10.92 | 5.28M |
| July 17, 2025 | 11.11 | 10.92 | 10.92 | 11.15 | 10.89 | 5.04M |
| July 16, 2025 | 10.91 | 10.98 | 10.98 | 11.01 | 10.85 | 3.63M |
| July 15, 2025 | 11.02 | 10.9 | 10.9 | 11.05 | 10.86 | 4.91M |
| July 14, 2025 | 10.93 | 11 | 11 | 11.02 | 10.9 | 4.47M |
| July 11, 2025 | 10.98 | 10.98 | 10.98 | 11.11 | 10.94 | 4.66M |
| July 10, 2025 | 11.09 | 11.03 | 11.03 | 11.15 | 10.88 | 8.4M |
| July 09, 2025 | 11.36 | 11.11 | 11.11 | 11.39 | 11.11 | 7.06M |
| July 08, 2025 | 11.4 | 11.39 | 11.39 | 11.45 | 11.23 | 8.58M |
| July 07, 2025 | 11.41 | 11.4 | 11.4 | 11.52 | 11.23 | 5.22M |