9.33
-0.06(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.38 | 9.33 | 9.33 | 9.44 | 9.28 | 2.85M |
| September 25, 2025 | 9.5 | 9.39 | 9.39 | 9.52 | 9.38 | 3.57M |
| September 24, 2025 | 9.42 | 9.53 | 9.53 | 9.57 | 9.34 | 3.91M |
| September 23, 2025 | 9.75 | 9.47 | 9.47 | 9.78 | 9.37 | 5.47M |
| September 22, 2025 | 9.59 | 9.75 | 9.75 | 9.8 | 9.39 | 8.72M |
| September 19, 2025 | 9.53 | 9.58 | 9.58 | 9.61 | 9.36 | 7.67M |
| September 18, 2025 | 9.88 | 9.58 | 9.58 | 9.88 | 9.5 | 10.49M |
| September 17, 2025 | 9.81 | 9.83 | 9.83 | 10.1 | 9.81 | 11.55M |
| September 16, 2025 | 9.66 | 9.76 | 9.76 | 9.77 | 9.61 | 9.36M |
| September 15, 2025 | 9.61 | 9.71 | 9.71 | 9.75 | 9.6 | 6.76M |
| September 12, 2025 | 9.95 | 9.66 | 9.66 | 9.96 | 9.66 | 13.67M |
| September 11, 2025 | 10.2 | 9.94 | 9.94 | 10.24 | 9.8 | 17.78M |
| September 10, 2025 | 9.97 | 10.19 | 10.19 | 10.46 | 9.95 | 25.51M |
| September 09, 2025 | 10.04 | 9.91 | 9.91 | 10.2 | 9.9 | 16.49M |
| September 08, 2025 | 9.77 | 10.26 | 10.26 | 10.7 | 9.72 | 35.55M |
| September 05, 2025 | 10.49 | 10.13 | 10.13 | 10.49 | 10.02 | 41.55M |
| September 04, 2025 | 9.46 | 9.54 | 9.54 | 9.67 | 9.4 | 5.78M |
| September 03, 2025 | 9.69 | 9.47 | 9.47 | 9.69 | 9.38 | 4.93M |
| September 02, 2025 | 9.8 | 9.58 | 9.58 | 9.82 | 9.51 | 5.63M |
| September 01, 2025 | 9.45 | 9.82 | 9.82 | 9.85 | 9.4 | 9.88M |
| August 29, 2025 | 9.48 | 9.5 | 9.5 | 9.57 | 9.42 | 4.57M |
| August 28, 2025 | 9.58 | 9.5 | 9.5 | 9.69 | 9.27 | 7.59M |
| August 27, 2025 | 9.8 | 9.52 | 9.52 | 9.88 | 9.5 | 10.52M |
| August 26, 2025 | 9.78 | 9.81 | 9.81 | 9.92 | 9.74 | 9.73M |
| August 25, 2025 | 10.3 | 9.89 | 9.89 | 10.35 | 9.75 | 24.22M |
| August 22, 2025 | 10.17 | 10.28 | 10.28 | 10.28 | 10 | 10.61M |
| August 21, 2025 | 9.86 | 10.25 | 10.25 | 10.3 | 9.8 | 20.83M |
| August 20, 2025 | 9.86 | 9.87 | 9.87 | 9.93 | 9.78 | 10.06M |
| August 19, 2025 | 9.98 | 9.84 | 9.84 | 10.02 | 9.82 | 13.3M |
| August 18, 2025 | 9.81 | 10 | 10 | 10.08 | 9.73 | 16.19M |
| August 15, 2025 | 9.77 | 9.86 | 9.86 | 10.05 | 9.52 | 14.94M |
| August 14, 2025 | 9.35 | 9.89 | 9.89 | 10.17 | 9.35 | 25M |
| August 13, 2025 | 9.4 | 9.38 | 9.38 | 9.43 | 9.3 | 6.45M |
| August 12, 2025 | 9.46 | 9.38 | 9.38 | 9.53 | 9.34 | 6.78M |
| August 11, 2025 | 9.37 | 9.46 | 9.46 | 9.47 | 9.32 | 7.86M |
| August 08, 2025 | 9.35 | 9.38 | 9.38 | 9.45 | 9.3 | 7.99M |
| August 07, 2025 | 9.46 | 9.39 | 9.39 | 9.5 | 9.34 | 9.3M |
| August 06, 2025 | 9.56 | 9.5 | 9.5 | 9.58 | 9.39 | 12.13M |
| August 05, 2025 | 9.61 | 9.62 | 9.62 | 9.73 | 9.43 | 13.62M |
| August 04, 2025 | 9.92 | 9.7 | 9.7 | 10.3 | 9.51 | 16.68M |
| August 01, 2025 | 10.15 | 9.89 | 9.89 | 10.15 | 9.69 | 22.49M |
| July 31, 2025 | 10.3 | 10.38 | 10.38 | 11.05 | 10.2 | 28.5M |
| July 30, 2025 | 10.15 | 10.83 | 10.83 | 11.2 | 9.96 | 36.26M |
| July 29, 2025 | 10.18 | 10.29 | 10.29 | 10.6 | 9.8 | 32.89M |
| July 28, 2025 | 9.83 | 10.18 | 10.18 | 10.18 | 9.7 | 16.24M |
| July 25, 2025 | 9.18 | 9.25 | 9.25 | 9.34 | 9.05 | 7.75M |
| July 24, 2025 | 8.92 | 9.13 | 9.13 | 9.18 | 8.92 | 8.04M |
| July 23, 2025 | 8.99 | 8.94 | 8.94 | 9.06 | 8.92 | 3.94M |
| July 22, 2025 | 9.05 | 8.99 | 8.99 | 9.05 | 8.93 | 3.76M |
| July 21, 2025 | 8.94 | 9.01 | 9.01 | 9.02 | 8.94 | 4.03M |
| July 18, 2025 | 8.93 | 8.97 | 8.97 | 8.99 | 8.87 | 3.24M |
| July 17, 2025 | 8.97 | 8.94 | 8.94 | 9.01 | 8.91 | 3.69M |
| July 16, 2025 | 8.88 | 8.97 | 8.97 | 8.98 | 8.87 | 3.78M |
| July 15, 2025 | 9 | 8.88 | 8.88 | 9 | 8.8 | 5.33M |
| July 14, 2025 | 8.96 | 9.03 | 9.03 | 9.12 | 8.95 | 4.15M |
| July 11, 2025 | 9.04 | 8.99 | 8.99 | 9.05 | 8.91 | 3.91M |
| July 10, 2025 | 9.02 | 9.03 | 9.03 | 9.04 | 8.95 | 3.88M |
| July 09, 2025 | 9.08 | 9.04 | 9.04 | 9.08 | 9.01 | 4.35M |
| July 08, 2025 | 9.13 | 9.07 | 9.07 | 9.18 | 9.04 | 7.28M |
| July 07, 2025 | 8.98 | 9.17 | 9.17 | 9.18 | 8.92 | 7.83M |