9.39
+0.09(+0.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.15 | 8.98 | 8.98 | 9.34 | 8.97 | 13.94M |
| September 25, 2025 | 9.29 | 9.14 | 9.14 | 9.37 | 9 | 17.27M |
| September 24, 2025 | 9.38 | 9.27 | 9.27 | 9.54 | 9.2 | 14.46M |
| September 23, 2025 | 9.84 | 9.44 | 9.44 | 9.89 | 9 | 24.58M |
| September 22, 2025 | 9.9 | 9.84 | 9.84 | 10.04 | 9.62 | 18.18M |
| September 19, 2025 | 9.85 | 9.92 | 9.92 | 10.33 | 9.73 | 23.12M |
| September 18, 2025 | 9.92 | 9.81 | 9.81 | 10.14 | 9.72 | 23.14M |
| September 17, 2025 | 10.01 | 9.92 | 9.92 | 10.02 | 9.81 | 13.46M |
| September 16, 2025 | 10 | 9.94 | 9.94 | 10.06 | 9.7 | 23.81M |
| September 15, 2025 | 10.16 | 10.06 | 10.06 | 10.38 | 10.01 | 22.71M |
| September 12, 2025 | 10.44 | 10.16 | 10.16 | 10.65 | 10.08 | 26.05M |
| September 11, 2025 | 9.99 | 10.4 | 10.4 | 10.44 | 9.9 | 31.92M |
| September 10, 2025 | 9.97 | 10.18 | 10.18 | 10.5 | 9.91 | 37.63M |
| September 09, 2025 | 10.45 | 10.07 | 10.07 | 10.76 | 10 | 58.21M |
| September 08, 2025 | 9.47 | 10.42 | 10.42 | 10.42 | 9.47 | 28.79M |
| September 05, 2025 | 9.22 | 9.47 | 9.47 | 9.47 | 8.91 | 26.58M |
| September 04, 2025 | 8.98 | 9.2 | 9.2 | 9.31 | 8.92 | 28.89M |
| September 03, 2025 | 8.9 | 8.93 | 8.93 | 9.19 | 8.88 | 17.53M |
| September 02, 2025 | 9.07 | 8.98 | 8.98 | 9.08 | 8.78 | 19.83M |
| September 01, 2025 | 8.67 | 9.03 | 9.03 | 9.09 | 8.58 | 28.78M |
| August 29, 2025 | 8.76 | 8.67 | 8.67 | 8.85 | 8.62 | 20.97M |
| August 28, 2025 | 8.9 | 8.77 | 8.77 | 8.9 | 8.45 | 33.92M |
| August 27, 2025 | 9.2 | 9.1 | 9.1 | 9.27 | 9.01 | 20.02M |
| August 26, 2025 | 9.36 | 9.16 | 9.16 | 9.42 | 9.1 | 22.6M |
| August 25, 2025 | 9.47 | 9.33 | 9.33 | 9.54 | 9.24 | 27M |
| August 22, 2025 | 9.89 | 9.49 | 9.49 | 9.93 | 9.36 | 35.72M |
| August 21, 2025 | 9.26 | 9.89 | 9.89 | 10.02 | 9.26 | 43.6M |
| August 20, 2025 | 9.09 | 9.3 | 9.3 | 9.51 | 9.02 | 40.86M |
| August 19, 2025 | 8.34 | 9.17 | 9.17 | 9.17 | 8.34 | 35.41M |
| August 18, 2025 | 8.19 | 8.34 | 8.34 | 8.35 | 8.11 | 21M |
| August 15, 2025 | 7.95 | 8.18 | 8.18 | 8.18 | 7.95 | 17.03M |
| August 14, 2025 | 8.02 | 8 | 8 | 8.14 | 7.99 | 19.72M |
| August 13, 2025 | 8.19 | 8.07 | 8.07 | 8.29 | 8.02 | 26.41M |
| August 12, 2025 | 8.22 | 8.2 | 8.2 | 8.53 | 8.14 | 34.32M |
| August 11, 2025 | 7.97 | 8.14 | 8.14 | 8.23 | 7.91 | 27.18M |
| August 08, 2025 | 7.58 | 8 | 8 | 8.18 | 7.54 | 39.32M |
| August 07, 2025 | 7.5 | 7.57 | 7.57 | 7.74 | 7.47 | 16.34M |
| August 06, 2025 | 7.57 | 7.54 | 7.54 | 7.57 | 7.41 | 15.25M |
| August 05, 2025 | 7.45 | 7.56 | 7.56 | 7.7 | 7.35 | 23.36M |
| August 04, 2025 | 7.35 | 7.4 | 7.4 | 7.6 | 7.32 | 18.94M |
| August 01, 2025 | 7.27 | 7.45 | 7.45 | 7.67 | 7.27 | 34.98M |
| July 31, 2025 | 7.27 | 7.29 | 7.29 | 7.45 | 7.19 | 17.98M |
| July 30, 2025 | 7.3 | 7.27 | 7.27 | 7.42 | 7.27 | 17.84M |
| July 29, 2025 | 7.49 | 7.37 | 7.37 | 7.55 | 7.28 | 23.89M |
| July 28, 2025 | 7.6 | 7.44 | 7.44 | 7.94 | 7.38 | 41.66M |
| July 25, 2025 | 7.7 | 7.52 | 7.52 | 7.98 | 7.38 | 49.35M |
| July 24, 2025 | 7.01 | 7.72 | 7.72 | 7.72 | 7.01 | 27.78M |
| July 23, 2025 | 7.34 | 7.02 | 7.02 | 7.4 | 6.92 | 42.82M |
| July 22, 2025 | 7.3 | 7.38 | 7.38 | 7.4 | 7.17 | 21.73M |
| July 21, 2025 | 7.1 | 7.33 | 7.33 | 7.4 | 6.97 | 27.5M |
| July 18, 2025 | 7.1 | 7.02 | 7.02 | 7.14 | 6.93 | 26.84M |
| July 17, 2025 | 6.85 | 7.14 | 7.14 | 7.16 | 6.82 | 32.55M |
| July 16, 2025 | 6.71 | 6.88 | 6.88 | 7.01 | 6.65 | 39.11M |
| July 15, 2025 | 6.41 | 6.71 | 6.71 | 6.83 | 6.4 | 49.4M |
| July 14, 2025 | 6.21 | 6.42 | 6.42 | 6.52 | 6.17 | 31.2M |
| July 11, 2025 | 6.2 | 6.21 | 6.21 | 6.26 | 6.15 | 14.41M |
| July 10, 2025 | 6.23 | 6.22 | 6.22 | 6.25 | 6.13 | 14.57M |
| July 09, 2025 | 6.35 | 6.22 | 6.22 | 6.36 | 6.2 | 21.67M |
| July 08, 2025 | 6.36 | 6.38 | 6.38 | 6.42 | 6.28 | 24.14M |
| July 07, 2025 | 6.22 | 6.4 | 6.4 | 6.46 | 6.18 | 33.93M |