9.55
-0.12(-1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.57 | 9.67 | 9.67 | 9.77 | 9.32 | 13.88M |
| September 26, 2025 | 9.45 | 9.57 | 9.57 | 9.85 | 9.39 | 13.74M |
| September 25, 2025 | 9.63 | 9.5 | 9.5 | 9.76 | 9.48 | 10.73M |
| September 24, 2025 | 9.59 | 9.62 | 9.62 | 9.73 | 9.46 | 11.42M |
| September 23, 2025 | 9.51 | 9.69 | 9.69 | 9.75 | 9.25 | 19.92M |
| September 22, 2025 | 9.6 | 9.51 | 9.51 | 9.76 | 9.45 | 7.64M |
| September 19, 2025 | 9.76 | 9.59 | 9.59 | 9.76 | 9.46 | 13.26M |
| September 18, 2025 | 9.88 | 9.73 | 9.73 | 10.06 | 9.6 | 19.84M |
| September 17, 2025 | 9.98 | 9.92 | 9.92 | 10.18 | 9.9 | 17.62M |
| September 16, 2025 | 9.96 | 10.06 | 10.06 | 10.06 | 9.78 | 17.92M |
| September 15, 2025 | 9.83 | 9.91 | 9.91 | 10.08 | 9.76 | 20.72M |
| September 12, 2025 | 9.76 | 9.79 | 9.79 | 9.93 | 9.71 | 12.82M |
| September 11, 2025 | 9.74 | 9.75 | 9.75 | 9.76 | 9.59 | 13.78M |
| September 10, 2025 | 9.68 | 9.75 | 9.75 | 9.9 | 9.62 | 15.78M |
| September 09, 2025 | 9.68 | 9.68 | 9.68 | 9.8 | 9.58 | 18.78M |
| September 08, 2025 | 9.26 | 9.71 | 9.71 | 9.8 | 9.26 | 30.05M |
| September 05, 2025 | 9.06 | 9.24 | 9.24 | 9.24 | 8.97 | 11.24M |
| September 04, 2025 | 9.15 | 9.06 | 9.06 | 9.25 | 8.94 | 12.47M |
| September 03, 2025 | 9.2 | 9.06 | 9.06 | 9.44 | 9.02 | 13.2M |
| September 02, 2025 | 9.09 | 9.2 | 9.2 | 9.23 | 8.85 | 14.77M |
| September 01, 2025 | 9.17 | 9.05 | 9.05 | 9.2 | 9 | 11.56M |
| August 29, 2025 | 8.88 | 9.16 | 9.16 | 9.49 | 8.83 | 15.68M |
| August 28, 2025 | 9.13 | 8.96 | 8.96 | 9.24 | 8.68 | 17.42M |
| August 27, 2025 | 9.45 | 9.1 | 9.1 | 9.47 | 9.1 | 16.14M |
| August 26, 2025 | 9.37 | 9.46 | 9.46 | 9.54 | 9.27 | 12M |
| August 25, 2025 | 9.41 | 9.37 | 9.37 | 9.45 | 9.32 | 12.04M |
| August 22, 2025 | 9.48 | 9.4 | 9.4 | 9.49 | 9.33 | 9.01M |
| August 21, 2025 | 9.58 | 9.43 | 9.43 | 9.63 | 9.37 | 12.09M |
| August 20, 2025 | 9.42 | 9.5 | 9.5 | 9.5 | 9.34 | 11.55M |
| August 19, 2025 | 9.29 | 9.43 | 9.43 | 9.44 | 9.19 | 14.72M |
| August 18, 2025 | 9.25 | 9.27 | 9.27 | 9.35 | 9.24 | 11.07M |
| August 15, 2025 | 9.08 | 9.22 | 9.22 | 9.28 | 9.05 | 10.02M |
| August 14, 2025 | 9.34 | 9.05 | 9.05 | 9.35 | 9.05 | 13.51M |
| August 13, 2025 | 9.34 | 9.33 | 9.33 | 9.38 | 9.28 | 8.38M |
| August 12, 2025 | 9.43 | 9.31 | 9.31 | 9.43 | 9.28 | 9.11M |
| August 11, 2025 | 9.28 | 9.43 | 9.43 | 9.44 | 9.28 | 10.87M |
| August 08, 2025 | 9.34 | 9.28 | 9.28 | 9.35 | 9.2 | 8.39M |
| August 07, 2025 | 9.45 | 9.35 | 9.35 | 9.45 | 9.33 | 9.45M |
| August 06, 2025 | 9.47 | 9.41 | 9.41 | 9.47 | 9.31 | 12.78M |
| August 05, 2025 | 9.34 | 9.47 | 9.47 | 9.48 | 9.27 | 19.87M |
| August 04, 2025 | 9.08 | 9.21 | 9.21 | 9.21 | 9.01 | 9.13M |
| August 01, 2025 | 9.11 | 9.11 | 9.11 | 9.18 | 9.06 | 6.19M |
| July 31, 2025 | 9.09 | 9.09 | 9.09 | 9.23 | 9.06 | 10.06M |
| July 30, 2025 | 9.29 | 9.14 | 9.14 | 9.3 | 9.07 | 11.63M |
| July 29, 2025 | 9.33 | 9.27 | 9.27 | 9.33 | 9.14 | 11.84M |
| July 28, 2025 | 9.25 | 9.3 | 9.3 | 9.42 | 9.23 | 12.49M |
| July 25, 2025 | 9.27 | 9.21 | 9.21 | 9.33 | 9.17 | 11.35M |
| July 24, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.18 | 13.86M |
| July 23, 2025 | 9.24 | 9.21 | 9.21 | 9.37 | 9.2 | 11.42M |
| July 22, 2025 | 9.48 | 9.27 | 9.27 | 9.52 | 9.26 | 18.35M |
| July 21, 2025 | 9.48 | 9.51 | 9.51 | 9.53 | 9.4 | 11.88M |
| July 18, 2025 | 9.69 | 9.51 | 9.51 | 9.7 | 9.46 | 12.94M |
| July 17, 2025 | 9.76 | 9.69 | 9.69 | 9.76 | 9.6 | 11.54M |
| July 16, 2025 | 9.56 | 9.69 | 9.69 | 9.75 | 9.46 | 16.56M |
| July 15, 2025 | 9.74 | 9.55 | 9.55 | 9.74 | 9.44 | 16.74M |
| July 14, 2025 | 9.45 | 9.77 | 9.77 | 9.83 | 9.45 | 19.09M |
| July 11, 2025 | 9.41 | 9.54 | 9.54 | 9.69 | 9.39 | 18.36M |
| July 10, 2025 | 9.71 | 9.46 | 9.46 | 9.73 | 9.45 | 28.93M |
| July 09, 2025 | 10.24 | 9.92 | 9.92 | 10.29 | 9.9 | 32.1M |
| July 08, 2025 | 10.46 | 10.43 | 10.43 | 10.63 | 10.25 | 22.22M |