9.75
+0.02(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.73 | 9.75 | 9.75 | 9.81 | 9.6 | 3.35M |
| September 26, 2025 | 9.55 | 9.73 | 9.73 | 9.88 | 9.45 | 5.32M |
| September 25, 2025 | 9.75 | 9.55 | 9.55 | 9.83 | 9.53 | 4.84M |
| September 24, 2025 | 9.65 | 9.75 | 9.75 | 9.76 | 9.58 | 3.59M |
| September 23, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.4 | 7.99M |
| September 22, 2025 | 10.02 | 9.84 | 9.84 | 10.02 | 9.79 | 5.07M |
| September 19, 2025 | 9.99 | 10.02 | 10.02 | 10.07 | 9.94 | 3.38M |
| September 18, 2025 | 10.28 | 9.98 | 9.98 | 10.3 | 9.88 | 7.55M |
| September 17, 2025 | 10.6 | 10.26 | 10.26 | 10.61 | 10.23 | 7.52M |
| September 16, 2025 | 10.5 | 10.63 | 10.63 | 10.78 | 10.46 | 6.95M |
| September 15, 2025 | 10.31 | 10.47 | 10.47 | 10.57 | 10.2 | 7.9M |
| September 12, 2025 | 10.31 | 10.31 | 10.31 | 10.81 | 10.23 | 13.82M |
| September 11, 2025 | 10.29 | 10.3 | 10.3 | 10.3 | 10.26 | 8.55M |
| September 10, 2025 | 9.88 | 9.81 | 9.81 | 9.88 | 9.78 | 5.81M |
| September 09, 2025 | 9.78 | 9.89 | 9.89 | 10.05 | 9.78 | 6.66M |
| September 08, 2025 | 9.81 | 9.79 | 9.79 | 9.84 | 9.76 | 5.85M |
| September 05, 2025 | 9.77 | 9.85 | 9.85 | 9.91 | 9.68 | 5.6M |
| September 04, 2025 | 9.84 | 9.84 | 9.84 | 10.07 | 9.74 | 8.33M |
| September 03, 2025 | 9.95 | 9.77 | 9.77 | 10.01 | 9.62 | 9.44M |
| September 02, 2025 | 9.78 | 9.95 | 9.95 | 10.22 | 9.75 | 14.55M |
| September 01, 2025 | 9.58 | 9.8 | 9.8 | 9.86 | 9.41 | 18.94M |
| August 29, 2025 | 9.88 | 9.87 | 9.87 | 10.22 | 9.86 | 33.76M |
| August 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 350,900 |
| August 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 235,600 |
| August 26, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 308,700 |
| August 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
| August 22, 2025 | 12.06 | 12.12 | 12.12 | 12.27 | 12.05 | 8.04M |
| August 21, 2025 | 11.95 | 12.06 | 12.06 | 12.15 | 11.95 | 6.73M |
| August 20, 2025 | 12 | 12 | 12 | 12.02 | 11.88 | 5.1M |
| August 19, 2025 | 11.91 | 12.03 | 12.03 | 12.15 | 11.89 | 6.88M |
| August 18, 2025 | 11.85 | 12 | 12 | 12.05 | 11.8 | 6.34M |
| August 15, 2025 | 11.79 | 11.83 | 11.83 | 11.85 | 11.71 | 4.11M |
| August 14, 2025 | 11.7 | 11.79 | 11.79 | 12 | 11.7 | 7.12M |
| August 13, 2025 | 11.79 | 12.08 | 12.08 | 12.43 | 11.77 | 10.71M |
| August 12, 2025 | 11.98 | 11.79 | 11.79 | 11.98 | 11.71 | 5.43M |
| August 11, 2025 | 11.92 | 11.95 | 11.95 | 12 | 11.87 | 3.58M |
| August 08, 2025 | 12 | 11.92 | 11.92 | 12 | 11.86 | 3.16M |
| August 07, 2025 | 12.09 | 12 | 12 | 12.12 | 11.98 | 4.84M |
| August 06, 2025 | 12.08 | 12.09 | 12.09 | 12.1 | 12 | 2.89M |
| August 05, 2025 | 12 | 12.08 | 12.08 | 12.08 | 11.99 | 3.16M |
| August 04, 2025 | 12.01 | 12.01 | 12.01 | 12.03 | 11.86 | 4.02M |
| August 01, 2025 | 12.17 | 12.06 | 12.06 | 12.24 | 11.98 | 7.03M |
| July 31, 2025 | 12.08 | 12.24 | 12.24 | 12.59 | 12.08 | 9.68M |
| July 30, 2025 | 12.14 | 12.12 | 12.12 | 12.18 | 12.02 | 3.55M |
| July 29, 2025 | 12.18 | 12.14 | 12.14 | 12.19 | 12.06 | 3.1M |
| July 28, 2025 | 12.2 | 12.18 | 12.18 | 12.25 | 12.1 | 3.2M |
| July 25, 2025 | 12.3 | 12.17 | 12.17 | 12.38 | 12.16 | 5.69M |
| July 24, 2025 | 12.09 | 12.32 | 12.32 | 12.5 | 12.06 | 8.5M |
| July 23, 2025 | 12.09 | 12.12 | 12.12 | 12.32 | 11.97 | 4.76M |
| July 22, 2025 | 12.18 | 12.06 | 12.06 | 12.18 | 12 | 4.67M |
| July 21, 2025 | 12 | 12.17 | 12.17 | 12.17 | 11.99 | 3.85M |
| July 18, 2025 | 12.2 | 12.09 | 12.09 | 12.25 | 12.07 | 4.52M |
| July 17, 2025 | 12.1 | 12.2 | 12.2 | 12.25 | 12.02 | 4.03M |
| July 16, 2025 | 12.1 | 12.17 | 12.17 | 12.33 | 12.09 | 5.44M |
| July 15, 2025 | 12.31 | 12.18 | 12.18 | 12.46 | 12.05 | 13.73M |
| July 14, 2025 | 13 | 12.82 | 12.82 | 13.52 | 12.79 | 18.31M |
| July 11, 2025 | 12.24 | 12.98 | 12.98 | 13.3 | 12.2 | 17.36M |
| July 10, 2025 | 12.4 | 12.35 | 12.35 | 12.49 | 12.28 | 3.75M |
| July 09, 2025 | 12.42 | 12.48 | 12.48 | 12.61 | 12.34 | 5.8M |
| July 08, 2025 | 12.32 | 12.41 | 12.41 | 12.41 | 12.26 | 3.95M |