9.95
+0.19(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.78 | 9.95 | 9.95 | 9.98 | 9.67 | 5.51M |
| September 26, 2025 | 9.68 | 9.76 | 9.76 | 9.83 | 9.62 | 3.99M |
| September 25, 2025 | 9.89 | 9.71 | 9.71 | 9.9 | 9.71 | 5.82M |
| September 24, 2025 | 9.95 | 9.89 | 9.89 | 9.97 | 9.81 | 6.27M |
| September 23, 2025 | 9.86 | 10.02 | 10.02 | 10.05 | 9.7 | 9.64M |
| September 22, 2025 | 10.25 | 9.86 | 9.86 | 10.3 | 9.76 | 13.97M |
| September 19, 2025 | 10.65 | 10.32 | 10.32 | 10.68 | 10.25 | 24.02M |
| September 18, 2025 | 9.76 | 9.88 | 9.88 | 10.1 | 9.73 | 9.8M |
| September 17, 2025 | 9.75 | 9.73 | 9.73 | 9.85 | 9.67 | 5.49M |
| September 16, 2025 | 9.71 | 9.68 | 9.68 | 9.77 | 9.64 | 3.86M |
| September 15, 2025 | 9.74 | 9.69 | 9.69 | 9.76 | 9.65 | 3.02M |
| September 12, 2025 | 9.84 | 9.74 | 9.74 | 9.84 | 9.71 | 4.49M |
| September 11, 2025 | 9.75 | 9.81 | 9.81 | 9.9 | 9.67 | 7.76M |
| September 10, 2025 | 9.86 | 9.82 | 9.82 | 9.94 | 9.79 | 5.81M |
| September 09, 2025 | 9.84 | 9.86 | 9.86 | 9.94 | 9.75 | 7.39M |
| September 08, 2025 | 9.77 | 9.84 | 9.84 | 10.01 | 9.7 | 7.41M |
| September 05, 2025 | 9.88 | 9.8 | 9.8 | 9.97 | 9.7 | 6.49M |
| September 04, 2025 | 9.53 | 9.68 | 9.68 | 9.77 | 9.46 | 6.17M |
| September 03, 2025 | 9.59 | 9.55 | 9.55 | 9.67 | 9.51 | 4.44M |
| September 02, 2025 | 9.54 | 9.59 | 9.59 | 9.61 | 9.4 | 4.72M |
| September 01, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.43 | 6.27M |
| August 29, 2025 | 9.91 | 9.93 | 9.68 | 9.97 | 9.78 | 4.37M |
| August 28, 2025 | 9.9 | 9.92 | 9.67 | 10.05 | 9.73 | 4.7M |
| August 27, 2025 | 10.11 | 9.89 | 9.64 | 10.16 | 9.86 | 6.03M |
| August 26, 2025 | 10 | 10.11 | 10.11 | 10.23 | 9.99 | 6.62M |
| August 25, 2025 | 10.03 | 9.97 | 9.97 | 10.1 | 9.94 | 6.44M |
| August 22, 2025 | 9.99 | 10.07 | 10.07 | 10.15 | 9.86 | 7.5M |
| August 21, 2025 | 9.86 | 9.99 | 9.99 | 10.06 | 9.8 | 5.91M |
| August 20, 2025 | 9.75 | 9.84 | 9.84 | 9.85 | 9.7 | 4.41M |
| August 19, 2025 | 9.6 | 9.75 | 9.75 | 9.75 | 9.56 | 4.16M |
| August 18, 2025 | 9.67 | 9.61 | 9.61 | 9.71 | 9.57 | 4.52M |
| August 15, 2025 | 9.62 | 9.65 | 9.65 | 9.7 | 9.58 | 3.18M |
| August 14, 2025 | 9.71 | 9.57 | 9.57 | 9.74 | 9.56 | 3.63M |
| August 13, 2025 | 9.82 | 9.69 | 9.69 | 9.83 | 9.66 | 3.18M |
| August 12, 2025 | 9.78 | 9.76 | 9.76 | 9.86 | 9.75 | 2.85M |
| August 11, 2025 | 9.77 | 9.77 | 9.77 | 9.81 | 9.65 | 6.07M |
| August 08, 2025 | 9.77 | 9.73 | 9.73 | 9.79 | 9.58 | 4.67M |
| August 07, 2025 | 9.61 | 9.64 | 9.64 | 9.68 | 9.57 | 3.12M |
| August 06, 2025 | 9.53 | 9.6 | 9.6 | 9.62 | 9.48 | 3.59M |
| August 05, 2025 | 9.42 | 9.52 | 9.52 | 9.54 | 9.38 | 3.35M |
| August 04, 2025 | 9.34 | 9.4 | 9.4 | 9.43 | 9.29 | 2.88M |
| August 01, 2025 | 9.29 | 9.36 | 9.36 | 9.44 | 9.24 | 4.69M |
| July 31, 2025 | 9.62 | 9.24 | 9.24 | 9.64 | 9.23 | 6.98M |
| July 30, 2025 | 9.48 | 9.62 | 9.62 | 9.63 | 9.46 | 3.81M |
| July 29, 2025 | 9.57 | 9.49 | 9.49 | 9.62 | 9.42 | 4.38M |
| July 28, 2025 | 9.62 | 9.53 | 9.53 | 9.7 | 9.52 | 3.23M |
| July 25, 2025 | 9.51 | 9.62 | 9.62 | 9.68 | 9.51 | 4.11M |
| July 24, 2025 | 9.42 | 9.51 | 9.51 | 9.54 | 9.42 | 2.64M |
| July 23, 2025 | 9.52 | 9.43 | 9.43 | 9.52 | 9.42 | 3.47M |
| July 22, 2025 | 9.44 | 9.47 | 9.47 | 9.49 | 9.41 | 4.32M |
| July 21, 2025 | 9.3 | 9.45 | 9.45 | 9.45 | 9.29 | 3.74M |
| July 18, 2025 | 9.37 | 9.33 | 9.33 | 9.41 | 9.26 | 2.75M |
| July 17, 2025 | 9.47 | 9.37 | 9.37 | 9.47 | 9.35 | 2.85M |
| July 16, 2025 | 9.36 | 9.43 | 9.43 | 9.45 | 9.29 | 2.47M |
| July 15, 2025 | 9.41 | 9.33 | 9.33 | 9.45 | 9.29 | 2.51M |
| July 14, 2025 | 9.33 | 9.43 | 9.43 | 9.46 | 9.33 | 2.77M |
| July 11, 2025 | 9.33 | 9.33 | 9.33 | 9.36 | 9.3 | 3M |
| July 10, 2025 | 9.32 | 9.33 | 9.33 | 9.34 | 9.25 | 2.64M |
| July 09, 2025 | 9.34 | 9.32 | 9.32 | 9.36 | 9.28 | 3.14M |
| July 08, 2025 | 9.32 | 9.32 | 9.32 | 9.39 | 9.27 | 3.4M |