9.76
+0.04(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.82 | 9.72 | 9.72 | 9.94 | 9.71 | 11.5M |
| October 16, 2025 | 9.84 | 9.83 | 9.83 | 9.87 | 9.75 | 4.91M |
| October 15, 2025 | 9.81 | 9.83 | 9.83 | 9.89 | 9.79 | 5.15M |
| October 14, 2025 | 9.71 | 9.84 | 9.84 | 9.87 | 9.68 | 9.51M |
| October 13, 2025 | 9.66 | 9.71 | 9.71 | 9.75 | 9.62 | 7.12M |
| October 10, 2025 | 9.62 | 9.85 | 9.85 | 9.93 | 9.54 | 10.67M |
| October 09, 2025 | 9.65 | 9.62 | 9.62 | 9.69 | 9.57 | 6.48M |
| September 30, 2025 | 9.7 | 9.64 | 9.64 | 9.71 | 9.62 | 4.41M |
| September 29, 2025 | 9.84 | 9.68 | 9.68 | 9.85 | 9.67 | 8.54M |
| September 26, 2025 | 10.15 | 10.24 | 10.24 | 10.34 | 10.09 | 7.48M |
| September 25, 2025 | 10.16 | 10.16 | 10.16 | 10.21 | 10.08 | 4.94M |
| September 24, 2025 | 10.24 | 10.18 | 10.18 | 10.34 | 10.15 | 6.66M |
| September 23, 2025 | 10.21 | 10.22 | 10.22 | 10.36 | 10.12 | 12.42M |
| September 22, 2025 | 10.06 | 10.21 | 10.21 | 10.21 | 10 | 9.57M |
| September 19, 2025 | 9.97 | 10.06 | 10.06 | 10.07 | 9.96 | 3.96M |
| September 18, 2025 | 9.99 | 10.01 | 10.01 | 10.1 | 9.99 | 6.13M |
| September 17, 2025 | 10.01 | 9.99 | 9.99 | 10.04 | 9.95 | 4.11M |
| September 16, 2025 | 10.05 | 10.01 | 10.01 | 10.06 | 9.98 | 4.43M |
| September 15, 2025 | 10.06 | 10.05 | 10.05 | 10.09 | 9.98 | 4.87M |
| September 12, 2025 | 10.01 | 10.06 | 10.06 | 10.08 | 9.96 | 6.06M |
| September 11, 2025 | 9.95 | 10.01 | 10.01 | 10.02 | 9.93 | 4.79M |
| September 10, 2025 | 9.99 | 9.97 | 9.97 | 9.99 | 9.96 | 2.06M |
| September 09, 2025 | 9.95 | 9.98 | 9.98 | 9.98 | 9.92 | 3.74M |
| September 08, 2025 | 9.88 | 9.95 | 9.95 | 9.96 | 9.88 | 3.89M |
| September 05, 2025 | 9.92 | 9.92 | 9.92 | 9.93 | 9.86 | 3.4M |
| September 04, 2025 | 9.91 | 9.91 | 9.91 | 9.93 | 9.86 | 5.45M |
| September 03, 2025 | 9.97 | 9.91 | 9.91 | 9.98 | 9.9 | 3.4M |
| September 02, 2025 | 9.94 | 9.96 | 9.96 | 9.97 | 9.89 | 5.64M |
| September 01, 2025 | 10.02 | 9.93 | 9.93 | 10.03 | 9.91 | 9.69M |
| August 29, 2025 | 10.05 | 10.04 | 10.04 | 10.09 | 10.03 | 4.55M |
| August 28, 2025 | 10.05 | 10.05 | 10.05 | 10.08 | 9.95 | 5.69M |
| August 27, 2025 | 10.2 | 10.06 | 10.06 | 10.21 | 10.05 | 6.81M |
| August 26, 2025 | 10.16 | 10.19 | 10.19 | 10.22 | 10.11 | 6.18M |
| August 25, 2025 | 10.14 | 10.16 | 10.16 | 10.18 | 10.12 | 6.73M |
| August 22, 2025 | 10.15 | 10.14 | 10.14 | 10.18 | 10.07 | 6.44M |
| August 21, 2025 | 10.16 | 10.15 | 10.15 | 10.19 | 10.12 | 5.54M |
| August 20, 2025 | 10.11 | 10.13 | 10.13 | 10.15 | 10.08 | 4.1M |
| August 19, 2025 | 10.11 | 10.13 | 10.13 | 10.18 | 10.09 | 4.04M |
| August 18, 2025 | 10.16 | 10.13 | 10.13 | 10.24 | 10.12 | 5.31M |
| August 15, 2025 | 10.05 | 10.16 | 10.16 | 10.18 | 10.05 | 5.22M |
| August 14, 2025 | 10.2 | 10.06 | 10.06 | 10.22 | 10.03 | 4.92M |
| August 13, 2025 | 10.18 | 10.16 | 10.16 | 10.19 | 10.1 | 4.24M |
| August 12, 2025 | 10.13 | 10.14 | 10.14 | 10.2 | 10.08 | 5.62M |
| August 11, 2025 | 10.13 | 10.1 | 10.1 | 10.15 | 10.02 | 5.7M |
| August 08, 2025 | 10.08 | 10.12 | 10.12 | 10.16 | 10.08 | 4.24M |
| August 07, 2025 | 10.09 | 10.07 | 10.07 | 10.11 | 10.04 | 3.38M |
| August 06, 2025 | 10.04 | 10.09 | 10.09 | 10.1 | 9.99 | 4.28M |
| August 05, 2025 | 9.99 | 10.04 | 10.04 | 10.04 | 9.96 | 2.62M |
| August 04, 2025 | 9.95 | 9.98 | 9.98 | 10.02 | 9.91 | 3.83M |
| August 01, 2025 | 9.96 | 9.98 | 9.98 | 10 | 9.93 | 3.47M |
| July 31, 2025 | 10.04 | 9.93 | 9.93 | 10.05 | 9.91 | 4.84M |
| July 30, 2025 | 10 | 10.02 | 10.02 | 10.07 | 9.97 | 3.76M |
| July 29, 2025 | 10.01 | 10.02 | 10.02 | 10.08 | 9.96 | 3.67M |
| July 28, 2025 | 10.09 | 10.01 | 10.01 | 10.09 | 10.01 | 4.04M |
| July 25, 2025 | 10.12 | 10.08 | 10.08 | 10.14 | 10.07 | 4.07M |
| July 24, 2025 | 10.11 | 10.12 | 10.12 | 10.14 | 10.05 | 5.92M |
| July 23, 2025 | 10.18 | 10.14 | 10.14 | 10.22 | 10.12 | 5.41M |
| July 22, 2025 | 10.07 | 10.17 | 10.17 | 10.17 | 10.04 | 6.23M |
| July 21, 2025 | 10.04 | 10.06 | 10.06 | 10.1 | 10.04 | 4.99M |
| July 18, 2025 | 10.03 | 10.05 | 10.05 | 10.05 | 9.99 | 2.99M |