9.28
-0.07(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 9.35 | 9.28 | 9.28 | 9.38 | 9.28 | 2.92M |
| September 29, 2025 | 9.23 | 9.35 | 9.35 | 9.38 | 9.1 | 3.95M |
| September 26, 2025 | 9.22 | 9.22 | 9.22 | 9.34 | 9.15 | 3.77M |
| September 25, 2025 | 9.34 | 9.22 | 9.22 | 9.45 | 9.21 | 4.83M |
| September 24, 2025 | 9.26 | 9.39 | 9.39 | 9.39 | 9.15 | 3.79M |
| September 23, 2025 | 9.41 | 9.27 | 9.27 | 9.43 | 9.1 | 5.65M |
| September 22, 2025 | 9.52 | 9.41 | 9.41 | 9.56 | 9.35 | 4.31M |
| September 19, 2025 | 9.52 | 9.55 | 9.55 | 9.61 | 9.42 | 3.87M |
| September 18, 2025 | 9.73 | 9.51 | 9.51 | 9.77 | 9.42 | 6.4M |
| September 17, 2025 | 9.8 | 9.73 | 9.73 | 9.88 | 9.69 | 5.48M |
| September 16, 2025 | 9.7 | 9.77 | 9.77 | 9.81 | 9.6 | 4.38M |
| September 15, 2025 | 9.81 | 9.7 | 9.7 | 9.88 | 9.69 | 5.03M |
| September 12, 2025 | 9.91 | 9.8 | 9.8 | 9.94 | 9.76 | 4.96M |
| September 11, 2025 | 9.86 | 9.88 | 9.88 | 9.9 | 9.77 | 6.19M |
| September 10, 2025 | 9.86 | 9.85 | 9.85 | 9.92 | 9.81 | 5.12M |
| September 09, 2025 | 9.92 | 9.85 | 9.85 | 9.97 | 9.8 | 5.78M |
| September 08, 2025 | 9.74 | 9.92 | 9.92 | 9.93 | 9.71 | 8.11M |
| September 05, 2025 | 9.57 | 9.73 | 9.73 | 9.75 | 9.5 | 6.14M |
| September 04, 2025 | 9.29 | 9.55 | 9.55 | 9.64 | 9.29 | 8.68M |
| September 03, 2025 | 9.56 | 9.27 | 9.27 | 9.64 | 9.24 | 6.1M |
| September 02, 2025 | 9.85 | 9.55 | 9.55 | 9.86 | 9.33 | 10.56M |
| September 01, 2025 | 9.67 | 9.84 | 9.84 | 9.85 | 9.59 | 7.78M |
| August 29, 2025 | 9.72 | 9.63 | 9.63 | 9.72 | 9.6 | 5.55M |
| August 28, 2025 | 9.69 | 9.7 | 9.7 | 9.84 | 9.31 | 10.02M |
| August 27, 2025 | 9.97 | 9.69 | 9.69 | 10.1 | 9.62 | 12.67M |
| August 26, 2025 | 9.99 | 10.03 | 10.03 | 10.24 | 9.92 | 17.07M |
| August 25, 2025 | 10.06 | 10 | 10 | 10.08 | 9.83 | 11.33M |
| August 22, 2025 | 9.95 | 9.94 | 9.94 | 9.99 | 9.82 | 7.61M |
| August 21, 2025 | 10.04 | 9.95 | 9.95 | 10.04 | 9.93 | 8.42M |
| August 20, 2025 | 9.96 | 9.99 | 9.99 | 10.03 | 9.82 | 8.89M |
| August 19, 2025 | 9.88 | 9.92 | 9.92 | 9.95 | 9.82 | 9.57M |
| August 18, 2025 | 9.74 | 9.85 | 9.85 | 9.95 | 9.73 | 9.01M |
| August 15, 2025 | 9.56 | 9.74 | 9.74 | 9.78 | 9.53 | 6.51M |
| August 14, 2025 | 9.8 | 9.59 | 9.59 | 9.82 | 9.59 | 7.13M |
| August 13, 2025 | 9.87 | 9.79 | 9.79 | 9.91 | 9.76 | 9.57M |
| August 12, 2025 | 9.93 | 9.85 | 9.85 | 10.03 | 9.84 | 9.83M |
| August 11, 2025 | 9.83 | 9.93 | 9.93 | 10.05 | 9.83 | 8.11M |
| August 08, 2025 | 9.9 | 9.81 | 9.81 | 9.92 | 9.75 | 8.15M |
| August 07, 2025 | 9.84 | 9.92 | 9.92 | 9.97 | 9.72 | 12.3M |
| August 06, 2025 | 9.68 | 9.81 | 9.81 | 9.86 | 9.62 | 10.51M |
| August 05, 2025 | 9.61 | 9.68 | 9.68 | 9.69 | 9.55 | 6.68M |
| August 04, 2025 | 9.41 | 9.6 | 9.6 | 9.61 | 9.39 | 5.96M |
| August 01, 2025 | 9.42 | 9.47 | 9.47 | 9.49 | 9.4 | 4.41M |
| July 31, 2025 | 9.52 | 9.41 | 9.41 | 9.61 | 9.38 | 6.72M |
| July 30, 2025 | 9.68 | 9.58 | 9.58 | 9.68 | 9.53 | 6.43M |
| July 29, 2025 | 9.71 | 9.68 | 9.68 | 9.71 | 9.55 | 8.26M |
| July 28, 2025 | 9.65 | 9.73 | 9.73 | 9.77 | 9.65 | 6.7M |
| July 25, 2025 | 9.9 | 9.71 | 9.71 | 9.91 | 9.64 | 12.52M |
| July 24, 2025 | 9.81 | 9.93 | 9.93 | 10.01 | 9.68 | 16.37M |
| July 23, 2025 | 10.2 | 9.87 | 9.87 | 10.21 | 9.85 | 23.58M |
| July 22, 2025 | 9.81 | 10.29 | 10.29 | 10.38 | 9.65 | 37.2M |
| July 21, 2025 | 9.64 | 9.73 | 9.73 | 9.75 | 9.56 | 23.56M |
| July 18, 2025 | 9.38 | 9.46 | 9.46 | 9.55 | 9.3 | 16.5M |
| July 17, 2025 | 9.29 | 9.38 | 9.38 | 9.4 | 9.22 | 9.61M |
| July 16, 2025 | 9.2 | 9.28 | 9.28 | 9.29 | 9.17 | 6.33M |
| July 15, 2025 | 9.3 | 9.19 | 9.19 | 9.3 | 9.1 | 8.06M |
| July 14, 2025 | 9.27 | 9.3 | 9.3 | 9.33 | 9.25 | 6.56M |
| July 11, 2025 | 9.34 | 9.27 | 9.27 | 9.34 | 9.17 | 10.27M |
| July 10, 2025 | 9.32 | 9.35 | 9.35 | 9.48 | 9.26 | 15.14M |
| July 09, 2025 | 9.28 | 9.32 | 9.32 | 9.39 | 9.25 | 11.93M |