9.55
-0.21(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.71 | 9.55 | 9.55 | 9.72 | 9.55 | 10.05M |
| September 25, 2025 | 9.6 | 9.76 | 9.76 | 9.91 | 9.54 | 18.24M |
| September 24, 2025 | 9.51 | 9.62 | 9.62 | 9.62 | 9.4 | 10.36M |
| September 23, 2025 | 9.73 | 9.53 | 9.53 | 9.73 | 9.35 | 18.51M |
| September 22, 2025 | 9.85 | 9.7 | 9.7 | 9.88 | 9.65 | 13.99M |
| September 19, 2025 | 9.94 | 9.83 | 9.83 | 9.94 | 9.73 | 17.05M |
| September 18, 2025 | 10.08 | 9.92 | 9.92 | 10.15 | 9.85 | 21.38M |
| September 17, 2025 | 10.22 | 10.1 | 10.1 | 10.22 | 10.07 | 18.82M |
| September 16, 2025 | 9.87 | 10.2 | 10.2 | 10.28 | 9.85 | 32.73M |
| September 15, 2025 | 9.98 | 9.88 | 9.88 | 9.98 | 9.87 | 14.62M |
| September 12, 2025 | 10.02 | 9.97 | 9.97 | 10.06 | 9.91 | 21.16M |
| September 11, 2025 | 9.89 | 10.01 | 10.01 | 10.02 | 9.73 | 20.79M |
| September 10, 2025 | 9.9 | 9.87 | 9.87 | 9.98 | 9.83 | 17.67M |
| September 09, 2025 | 10.18 | 9.9 | 9.9 | 10.18 | 9.9 | 27.63M |
| September 08, 2025 | 10.18 | 10.17 | 10.17 | 10.4 | 10.13 | 28.09M |
| September 05, 2025 | 10.1 | 10.18 | 10.18 | 10.2 | 9.71 | 35.39M |
| September 04, 2025 | 10.44 | 10.02 | 10.02 | 10.55 | 9.87 | 54.16M |
| September 03, 2025 | 12 | 10.76 | 10.76 | 12 | 10.76 | 84.85M |
| September 02, 2025 | 11.39 | 11.95 | 11.95 | 12.43 | 11.18 | 119.33M |
| September 01, 2025 | 11 | 11.3 | 11.3 | 11.34 | 10.91 | 35.11M |
| August 29, 2025 | 11.56 | 11.16 | 11.16 | 11.6 | 11.11 | 45.89M |
| August 28, 2025 | 10.84 | 11.44 | 11.44 | 11.48 | 10.64 | 74.72M |
| August 27, 2025 | 10.8 | 11 | 11 | 11.8 | 10.77 | 80.42M |
| August 26, 2025 | 10.86 | 10.9 | 10.9 | 10.97 | 10.7 | 36.75M |
| August 25, 2025 | 10.85 | 10.92 | 10.92 | 11.1 | 10.67 | 56.67M |
| August 22, 2025 | 10.71 | 10.89 | 10.89 | 11.03 | 10.51 | 65.75M |
| August 21, 2025 | 11.4 | 11.04 | 11.04 | 11.84 | 10.96 | 137.48M |
| August 20, 2025 | 9.76 | 10.76 | 10.76 | 10.76 | 9.71 | 74.03M |
| August 19, 2025 | 9.67 | 9.78 | 9.78 | 9.89 | 9.6 | 25.95M |
| August 18, 2025 | 9.55 | 9.68 | 9.68 | 9.76 | 9.55 | 21.15M |
| August 15, 2025 | 9.51 | 9.55 | 9.55 | 9.59 | 9.5 | 12.16M |
| August 14, 2025 | 9.54 | 9.61 | 9.61 | 9.78 | 9.42 | 21.66M |
| August 13, 2025 | 9.58 | 9.53 | 9.53 | 9.6 | 9.5 | 9.37M |
| August 12, 2025 | 9.61 | 9.56 | 9.56 | 9.63 | 9.53 | 10.43M |
| August 11, 2025 | 9.62 | 9.66 | 9.66 | 9.68 | 9.58 | 9.57M |
| August 08, 2025 | 9.62 | 9.69 | 9.69 | 9.84 | 9.53 | 13.28M |
| August 07, 2025 | 9.75 | 9.64 | 9.64 | 9.75 | 9.61 | 7.79M |
| August 06, 2025 | 9.64 | 9.68 | 9.68 | 9.68 | 9.58 | 9.23M |
| August 05, 2025 | 9.54 | 9.63 | 9.63 | 9.65 | 9.54 | 8.58M |
| August 04, 2025 | 9.48 | 9.54 | 9.54 | 9.54 | 9.44 | 5.91M |
| August 01, 2025 | 9.52 | 9.55 | 9.55 | 9.59 | 9.46 | 9.08M |
| July 31, 2025 | 9.6 | 9.52 | 9.52 | 9.66 | 9.5 | 10.08M |
| July 30, 2025 | 9.69 | 9.64 | 9.64 | 9.71 | 9.56 | 8.15M |
| July 29, 2025 | 9.72 | 9.68 | 9.68 | 9.72 | 9.55 | 11.71M |
| July 28, 2025 | 9.77 | 9.7 | 9.7 | 9.78 | 9.68 | 12.19M |
| July 25, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.71 | 15.25M |
| July 24, 2025 | 9.75 | 9.85 | 9.85 | 9.95 | 9.74 | 11.5M |
| July 23, 2025 | 9.96 | 9.78 | 9.78 | 9.98 | 9.77 | 15.24M |
| July 22, 2025 | 10.02 | 9.95 | 9.95 | 10.05 | 9.86 | 13.29M |
| July 21, 2025 | 9.87 | 10.02 | 10.02 | 10.03 | 9.83 | 22.75M |
| July 18, 2025 | 9.85 | 9.8 | 9.8 | 9.88 | 9.75 | 10.32M |
| July 17, 2025 | 9.82 | 9.85 | 9.85 | 9.85 | 9.75 | 9.36M |
| July 16, 2025 | 9.82 | 9.82 | 9.82 | 9.92 | 9.78 | 8.78M |
| July 15, 2025 | 9.9 | 9.8 | 9.8 | 9.95 | 9.67 | 17.94M |
| July 14, 2025 | 9.98 | 9.95 | 9.95 | 10.07 | 9.92 | 13.14M |
| July 11, 2025 | 9.97 | 9.97 | 9.97 | 10.04 | 9.88 | 14.13M |
| July 10, 2025 | 9.95 | 9.97 | 9.97 | 10 | 9.91 | 10.24M |
| July 09, 2025 | 10.08 | 10 | 10 | 10.12 | 9.93 | 21.84M |
| July 08, 2025 | 9.82 | 10.08 | 10.08 | 10.09 | 9.79 | 35.88M |
| July 07, 2025 | 9.72 | 9.77 | 9.77 | 9.79 | 9.64 | 8.32M |