9.56
-0.05(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.62 | 9.56 | 9.56 | 9.65 | 9.39 | 11.36M |
| September 26, 2025 | 9.88 | 9.61 | 9.61 | 9.93 | 9.58 | 18.03M |
| September 25, 2025 | 9.96 | 9.94 | 9.94 | 10.12 | 9.89 | 14.96M |
| September 24, 2025 | 9.71 | 9.96 | 9.96 | 9.96 | 9.64 | 16.39M |
| September 23, 2025 | 9.94 | 9.83 | 9.83 | 10.21 | 9.54 | 22.15M |
| September 22, 2025 | 9.6 | 9.87 | 9.87 | 9.93 | 9.6 | 13.53M |
| September 19, 2025 | 9.79 | 9.64 | 9.64 | 9.93 | 9.61 | 13.44M |
| September 18, 2025 | 9.92 | 9.84 | 9.84 | 10.09 | 9.74 | 20.07M |
| September 17, 2025 | 9.95 | 9.9 | 9.9 | 10.03 | 9.83 | 13.78M |
| September 16, 2025 | 9.8 | 9.95 | 9.95 | 10 | 9.65 | 15.65M |
| September 15, 2025 | 9.7 | 9.79 | 9.79 | 9.96 | 9.6 | 14.8M |
| September 12, 2025 | 9.8 | 9.8 | 9.8 | 10.02 | 9.75 | 13.54M |
| September 11, 2025 | 9.55 | 9.86 | 9.86 | 9.9 | 9.5 | 21M |
| September 10, 2025 | 9.39 | 9.55 | 9.55 | 9.61 | 9.39 | 12.41M |
| September 09, 2025 | 9.57 | 9.41 | 9.41 | 9.61 | 9.35 | 13.52M |
| September 08, 2025 | 9.6 | 9.68 | 9.68 | 9.84 | 9.56 | 15.7M |
| September 05, 2025 | 9.38 | 9.65 | 9.65 | 9.68 | 9.32 | 15.22M |
| September 04, 2025 | 9.49 | 9.38 | 9.38 | 9.77 | 9.25 | 19.45M |
| September 03, 2025 | 9.84 | 9.52 | 9.52 | 9.89 | 9.49 | 18.42M |
| September 02, 2025 | 10.34 | 9.78 | 9.78 | 10.34 | 9.64 | 28.9M |
| September 01, 2025 | 10.12 | 10.32 | 10.32 | 10.54 | 10.12 | 25.51M |
| August 29, 2025 | 10.38 | 10.08 | 10.08 | 10.39 | 10.02 | 22.03M |
| August 28, 2025 | 10.25 | 10.39 | 10.39 | 10.41 | 9.88 | 37.3M |
| August 27, 2025 | 10.65 | 10.24 | 10.24 | 10.81 | 10.2 | 39.95M |
| August 26, 2025 | 10.46 | 10.58 | 10.58 | 10.77 | 10.38 | 33.85M |
| August 25, 2025 | 10.4 | 10.54 | 10.54 | 10.59 | 10.33 | 30.17M |
| August 22, 2025 | 10.3 | 10.4 | 10.4 | 10.49 | 10.27 | 30.7M |
| August 21, 2025 | 10.66 | 10.33 | 10.33 | 10.73 | 10.3 | 41.68M |
| August 20, 2025 | 10.8 | 10.72 | 10.72 | 10.95 | 10.51 | 52.39M |
| August 19, 2025 | 11.3 | 11.09 | 11.09 | 11.9 | 11 | 64.71M |
| August 18, 2025 | 10.9 | 11.38 | 11.38 | 11.76 | 10.76 | 76.89M |
| August 15, 2025 | 10.34 | 10.78 | 10.78 | 11.08 | 10.3 | 70.79M |
| August 14, 2025 | 10.69 | 10.48 | 10.48 | 10.88 | 10.26 | 73.38M |
| August 13, 2025 | 10.13 | 11.02 | 11.02 | 11.11 | 10.13 | 86.33M |
| August 12, 2025 | 9.85 | 10.3 | 10.3 | 10.84 | 9.72 | 73.22M |
| August 11, 2025 | 9.81 | 9.85 | 9.85 | 9.92 | 9.71 | 33.16M |
| August 08, 2025 | 9.6 | 9.92 | 9.92 | 9.99 | 9.43 | 49.92M |
| August 07, 2025 | 9.45 | 9.7 | 9.7 | 9.92 | 9.36 | 46.68M |
| August 06, 2025 | 9.38 | 9.45 | 9.45 | 9.73 | 9.36 | 37.03M |
| August 05, 2025 | 9.48 | 9.42 | 9.42 | 9.49 | 9.3 | 24.95M |
| August 04, 2025 | 9.32 | 9.45 | 9.45 | 9.5 | 9.23 | 27.91M |
| August 01, 2025 | 9.29 | 9.51 | 9.51 | 9.54 | 9.24 | 47.99M |
| July 31, 2025 | 9.11 | 9.33 | 9.33 | 9.55 | 9.1 | 44.1M |
| July 30, 2025 | 9.22 | 9.09 | 9.09 | 9.26 | 8.99 | 20.95M |
| July 29, 2025 | 9.07 | 9.3 | 9.3 | 9.3 | 9.02 | 41.22M |
| July 28, 2025 | 8.95 | 8.97 | 8.97 | 9.11 | 8.91 | 13.64M |
| July 25, 2025 | 8.89 | 8.95 | 8.95 | 8.97 | 8.83 | 11.52M |
| July 24, 2025 | 8.82 | 8.89 | 8.89 | 8.89 | 8.82 | 10.27M |
| July 23, 2025 | 8.89 | 8.82 | 8.82 | 8.96 | 8.81 | 12.51M |
| July 22, 2025 | 9.03 | 8.94 | 8.94 | 9.03 | 8.91 | 14.24M |
| July 21, 2025 | 9.16 | 9.03 | 9.03 | 9.17 | 8.97 | 18.93M |
| July 18, 2025 | 9.12 | 9.15 | 9.15 | 9.23 | 9.04 | 19.74M |
| July 17, 2025 | 8.99 | 9.08 | 9.08 | 9.15 | 8.97 | 22.21M |
| July 16, 2025 | 8.99 | 9.14 | 9.14 | 9.43 | 8.99 | 41.44M |
| July 15, 2025 | 8.74 | 8.9 | 8.9 | 9.1 | 8.68 | 29.28M |
| July 14, 2025 | 8.72 | 8.94 | 8.94 | 9.35 | 8.62 | 37.91M |
| July 11, 2025 | 8.71 | 8.67 | 8.67 | 8.76 | 8.61 | 14.2M |
| July 10, 2025 | 8.58 | 8.72 | 8.72 | 8.89 | 8.56 | 19.14M |
| July 09, 2025 | 8.67 | 8.64 | 8.64 | 8.75 | 8.62 | 9.99M |
| July 08, 2025 | 8.56 | 8.65 | 8.65 | 8.65 | 8.5 | 9.37M |