9.05
-0.18(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.24 | 9.05 | 9.05 | 9.24 | 9.04 | 5.7M |
| October 16, 2025 | 9.2 | 9.23 | 9.23 | 9.29 | 9.17 | 6.54M |
| October 15, 2025 | 8.98 | 9.21 | 9.21 | 9.22 | 8.96 | 8.83M |
| October 14, 2025 | 9.1 | 9 | 9 | 9.1 | 8.98 | 5.23M |
| October 13, 2025 | 8.7 | 9.05 | 9.05 | 9.1 | 8.68 | 9.31M |
| October 10, 2025 | 8.98 | 9.04 | 9.04 | 9.1 | 8.91 | 5.26M |
| October 09, 2025 | 9.06 | 8.97 | 8.97 | 9.07 | 8.9 | 7.06M |
| September 30, 2025 | 8.91 | 9.02 | 9.02 | 9.05 | 8.9 | 5.15M |
| September 29, 2025 | 8.8 | 8.9 | 8.9 | 8.92 | 8.7 | 5.62M |
| September 26, 2025 | 8.81 | 8.83 | 8.83 | 8.89 | 8.73 | 4.69M |
| September 25, 2025 | 8.94 | 8.85 | 8.85 | 8.98 | 8.83 | 4.72M |
| September 24, 2025 | 8.77 | 8.92 | 8.92 | 8.93 | 8.75 | 5.54M |
| September 23, 2025 | 8.92 | 8.81 | 8.81 | 8.98 | 8.63 | 8.78M |
| September 22, 2025 | 9.01 | 8.97 | 8.97 | 9.09 | 8.91 | 5.36M |
| September 19, 2025 | 9.02 | 9.01 | 9.01 | 9.12 | 8.97 | 6.44M |
| September 18, 2025 | 9.25 | 9.05 | 9.05 | 9.32 | 8.99 | 11.83M |
| September 17, 2025 | 9.37 | 9.27 | 9.27 | 9.38 | 9.23 | 7.98M |
| September 16, 2025 | 9.4 | 9.37 | 9.37 | 9.43 | 9.29 | 6.81M |
| September 15, 2025 | 9.35 | 9.39 | 9.39 | 9.41 | 9.28 | 7.86M |
| September 12, 2025 | 9.47 | 9.38 | 9.38 | 9.5 | 9.33 | 9.98M |
| September 11, 2025 | 9.34 | 9.47 | 9.47 | 9.47 | 9.2 | 11.36M |
| September 10, 2025 | 9.45 | 9.34 | 9.34 | 9.5 | 9.28 | 10.65M |
| September 09, 2025 | 9.68 | 9.5 | 9.5 | 9.68 | 9.38 | 16.21M |
| September 08, 2025 | 9.45 | 9.69 | 9.69 | 9.77 | 9.36 | 20.98M |
| September 05, 2025 | 9.28 | 9.44 | 9.44 | 9.48 | 9.11 | 18.96M |
| September 04, 2025 | 9.58 | 9.33 | 9.33 | 9.58 | 9.15 | 25.29M |
| September 03, 2025 | 9.95 | 9.44 | 9.44 | 10.23 | 9.4 | 45.85M |
| September 02, 2025 | 9.61 | 9.3 | 9.3 | 9.68 | 9.2 | 23.25M |
| September 01, 2025 | 9.15 | 9.6 | 9.6 | 9.7 | 9.05 | 37.97M |
| August 29, 2025 | 9.12 | 9.09 | 9.09 | 9.19 | 8.97 | 19.2M |
| August 28, 2025 | 9.34 | 9.13 | 9.13 | 9.44 | 8.88 | 33.48M |
| August 27, 2025 | 9.63 | 9.28 | 9.28 | 9.92 | 9.26 | 67.28M |
| August 26, 2025 | 9.18 | 9.64 | 9.64 | 9.64 | 9.18 | 44.33M |
| August 25, 2025 | 8.84 | 8.76 | 8.76 | 8.84 | 8.71 | 16.41M |
| August 22, 2025 | 8.94 | 8.8 | 8.8 | 8.95 | 8.71 | 16.53M |
| August 21, 2025 | 8.98 | 8.94 | 8.94 | 9.18 | 8.91 | 16.12M |
| August 20, 2025 | 9.06 | 9 | 9 | 9.07 | 8.86 | 13.29M |
| August 19, 2025 | 8.92 | 9.08 | 9.08 | 9.19 | 8.85 | 20.6M |
| August 18, 2025 | 8.9 | 8.91 | 8.91 | 9 | 8.82 | 19.21M |
| August 15, 2025 | 9 | 8.9 | 8.9 | 9.03 | 8.76 | 19.99M |
| August 14, 2025 | 9.31 | 8.99 | 8.99 | 9.31 | 8.94 | 25.92M |
| August 13, 2025 | 9.18 | 9.34 | 9.34 | 9.49 | 9.06 | 32.59M |
| August 12, 2025 | 9.04 | 9.25 | 9.25 | 9.62 | 9.04 | 37.27M |
| August 11, 2025 | 9.04 | 9.04 | 9.04 | 9.23 | 9.02 | 31.82M |
| August 08, 2025 | 8.77 | 9.23 | 9.23 | 9.6 | 8.6 | 42.89M |
| August 07, 2025 | 8.57 | 8.73 | 8.73 | 9.14 | 8.56 | 27.5M |
| August 06, 2025 | 8.76 | 8.56 | 8.56 | 8.81 | 8.54 | 15.7M |
| August 05, 2025 | 8.79 | 8.78 | 8.78 | 8.87 | 8.65 | 16.13M |
| August 04, 2025 | 8.62 | 8.81 | 8.81 | 8.88 | 8.5 | 23.71M |
| August 01, 2025 | 8.44 | 8.69 | 8.69 | 8.98 | 8.42 | 20.6M |
| July 31, 2025 | 8.5 | 8.44 | 8.44 | 8.55 | 8.4 | 9.77M |
| July 30, 2025 | 8.41 | 8.48 | 8.48 | 8.63 | 8.37 | 11.61M |
| July 29, 2025 | 8.38 | 8.41 | 8.41 | 8.41 | 8.29 | 8.66M |
| July 28, 2025 | 8.49 | 8.38 | 8.38 | 8.49 | 8.35 | 9M |
| July 25, 2025 | 8.25 | 8.4 | 8.4 | 8.52 | 8.25 | 12.03M |
| July 24, 2025 | 8.22 | 8.27 | 8.27 | 8.27 | 8.14 | 7.52M |
| July 23, 2025 | 8.27 | 8.18 | 8.18 | 8.31 | 8.16 | 8.64M |
| July 22, 2025 | 8.33 | 8.27 | 8.27 | 8.37 | 8.21 | 7.64M |
| July 21, 2025 | 8.17 | 8.28 | 8.28 | 8.29 | 8.16 | 7.94M |
| July 18, 2025 | 8.1 | 8.13 | 8.13 | 8.13 | 7.98 | 5.52M |