9.21
-0.2(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.41 | 9.21 | 9.21 | 9.41 | 9.2 | 7.57M |
| September 25, 2025 | 9.41 | 9.41 | 9.41 | 9.56 | 9.39 | 7.46M |
| September 24, 2025 | 9.37 | 9.46 | 9.46 | 9.47 | 9.25 | 8.49M |
| September 23, 2025 | 9.75 | 9.36 | 9.36 | 9.76 | 9.21 | 13.09M |
| September 22, 2025 | 9.59 | 9.69 | 9.69 | 9.77 | 9.56 | 8.88M |
| September 19, 2025 | 9.57 | 9.48 | 9.48 | 9.63 | 9.43 | 7.51M |
| September 18, 2025 | 9.81 | 9.56 | 9.56 | 9.88 | 9.51 | 13M |
| September 17, 2025 | 9.58 | 9.81 | 9.81 | 9.94 | 9.54 | 13.82M |
| September 16, 2025 | 9.55 | 9.63 | 9.63 | 9.64 | 9.29 | 13.3M |
| September 15, 2025 | 9.86 | 9.71 | 9.71 | 9.88 | 9.7 | 8.33M |
| September 12, 2025 | 9.91 | 9.86 | 9.86 | 9.95 | 9.8 | 8.63M |
| September 11, 2025 | 9.72 | 9.92 | 9.92 | 9.94 | 9.57 | 12.04M |
| September 10, 2025 | 9.9 | 9.72 | 9.72 | 9.98 | 9.71 | 9.53M |
| September 09, 2025 | 10.06 | 9.8 | 9.8 | 10.08 | 9.78 | 11.18M |
| September 08, 2025 | 10.07 | 10.08 | 10.08 | 10.13 | 9.95 | 11.58M |
| September 05, 2025 | 9.88 | 10.06 | 10.06 | 10.09 | 9.76 | 12.19M |
| September 04, 2025 | 9.92 | 9.86 | 9.86 | 10.31 | 9.65 | 14.6M |
| September 03, 2025 | 10.15 | 9.79 | 9.79 | 10.18 | 9.77 | 12.39M |
| September 02, 2025 | 10.38 | 10.12 | 10.12 | 10.39 | 9.98 | 15.95M |
| September 01, 2025 | 10.28 | 10.39 | 10.39 | 10.5 | 10.26 | 12.91M |
| August 29, 2025 | 10.51 | 10.22 | 10.22 | 10.54 | 10.21 | 12.85M |
| August 28, 2025 | 10.38 | 10.45 | 10.45 | 10.47 | 10.08 | 18.93M |
| August 27, 2025 | 10.63 | 10.4 | 10.4 | 10.69 | 10.36 | 29.58M |
| August 26, 2025 | 10.33 | 10.6 | 10.6 | 10.77 | 10.27 | 28.59M |
| August 25, 2025 | 10.48 | 10.33 | 10.33 | 10.57 | 10.29 | 21.05M |
| August 22, 2025 | 10.4 | 10.43 | 10.43 | 10.64 | 10.38 | 23.19M |
| August 21, 2025 | 10.81 | 10.57 | 10.57 | 10.92 | 10.48 | 34.62M |
| August 20, 2025 | 10.18 | 10.69 | 10.69 | 10.89 | 10.1 | 51.5M |
| August 19, 2025 | 10.11 | 10.13 | 10.13 | 10.15 | 9.94 | 15.75M |
| August 18, 2025 | 9.98 | 10.07 | 10.07 | 10.16 | 9.93 | 16.44M |
| August 15, 2025 | 9.77 | 9.95 | 9.95 | 9.98 | 9.69 | 10.82M |
| August 14, 2025 | 10 | 9.77 | 9.77 | 10.04 | 9.73 | 12.59M |
| August 13, 2025 | 9.99 | 10 | 10 | 10.06 | 9.93 | 12.62M |
| August 12, 2025 | 10.06 | 9.99 | 9.99 | 10.17 | 9.95 | 16.97M |
| August 11, 2025 | 10.18 | 10.13 | 10.13 | 10.18 | 10.06 | 17.99M |
| August 08, 2025 | 10.01 | 10.22 | 10.22 | 10.48 | 9.97 | 30.29M |
| August 07, 2025 | 9.88 | 10.24 | 10.24 | 10.58 | 9.85 | 40.82M |
| August 06, 2025 | 9.7 | 9.84 | 9.84 | 10.15 | 9.7 | 20.7M |
| August 05, 2025 | 9.62 | 9.68 | 9.68 | 9.8 | 9.58 | 10.83M |
| August 04, 2025 | 9.43 | 9.59 | 9.59 | 9.64 | 9.37 | 6.42M |
| August 01, 2025 | 9.46 | 9.5 | 9.5 | 9.5 | 9.37 | 6.06M |
| July 31, 2025 | 9.54 | 9.45 | 9.45 | 9.65 | 9.36 | 8.41M |
| July 30, 2025 | 9.65 | 9.59 | 9.59 | 9.68 | 9.48 | 7.61M |
| July 29, 2025 | 9.73 | 9.68 | 9.68 | 9.79 | 9.62 | 7.81M |
| July 28, 2025 | 9.67 | 9.76 | 9.76 | 9.85 | 9.58 | 15.52M |
| July 25, 2025 | 9.56 | 9.62 | 9.62 | 9.62 | 9.51 | 7.58M |
| July 24, 2025 | 9.48 | 9.56 | 9.56 | 9.56 | 9.46 | 6.1M |
| July 23, 2025 | 9.55 | 9.46 | 9.46 | 9.55 | 9.46 | 7.64M |
| July 22, 2025 | 9.63 | 9.56 | 9.56 | 9.63 | 9.51 | 7.17M |
| July 21, 2025 | 9.59 | 9.63 | 9.63 | 9.63 | 9.51 | 7.88M |
| July 18, 2025 | 9.69 | 9.59 | 9.59 | 9.7 | 9.53 | 8.77M |
| July 17, 2025 | 9.49 | 9.68 | 9.68 | 9.69 | 9.44 | 13.63M |
| July 16, 2025 | 9.51 | 9.49 | 9.49 | 9.53 | 9.42 | 7.76M |
| July 15, 2025 | 9.63 | 9.51 | 9.51 | 9.64 | 9.35 | 17.09M |
| July 14, 2025 | 9.6 | 9.73 | 9.73 | 9.78 | 9.6 | 15.64M |
| July 11, 2025 | 9.65 | 9.7 | 9.7 | 9.82 | 9.56 | 23.26M |
| July 10, 2025 | 9.83 | 9.7 | 9.7 | 9.85 | 9.65 | 20.47M |
| July 09, 2025 | 10.17 | 9.85 | 9.85 | 10.25 | 9.8 | 46.76M |
| July 08, 2025 | 9.22 | 10.04 | 10.04 | 10.04 | 9.13 | 29.15M |
| July 07, 2025 | 9.27 | 9.13 | 9.13 | 9.27 | 9.1 | 5.59M |