9.23
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 9.33 | 9.24 | 9.24 | 9.46 | 9.23 | 9.65M |
| October 16, 2025 | 9.41 | 9.33 | 9.33 | 9.44 | 9.23 | 8.12M |
| October 15, 2025 | 9.35 | 9.4 | 9.4 | 9.45 | 9.3 | 9.59M |
| October 14, 2025 | 9.51 | 9.36 | 9.36 | 9.6 | 9.33 | 14.27M |
| October 13, 2025 | 9.27 | 9.51 | 9.51 | 9.52 | 9.22 | 15.74M |
| October 10, 2025 | 9.15 | 9.46 | 9.46 | 9.49 | 9.15 | 22.88M |
| October 09, 2025 | 8.83 | 9.27 | 9.27 | 9.37 | 8.83 | 18.55M |
| September 30, 2025 | 8.86 | 8.82 | 8.82 | 8.93 | 8.71 | 6.01M |
| September 29, 2025 | 8.86 | 8.82 | 8.82 | 8.95 | 8.75 | 4.4M |
| September 26, 2025 | 9.12 | 9.1 | 8.87 | 9.13 | 9.05 | 3.19M |
| September 25, 2025 | 9.05 | 9.14 | 8.91 | 9.16 | 9.02 | 5.12M |
| September 24, 2025 | 9.01 | 9.05 | 8.82 | 9.08 | 8.96 | 3.1M |
| September 23, 2025 | 9.04 | 9.05 | 8.82 | 9.14 | 8.91 | 4.43M |
| September 22, 2025 | 9.04 | 8.99 | 8.76 | 9.09 | 8.96 | 3.07M |
| September 19, 2025 | 9.05 | 9.04 | 8.81 | 9.1 | 8.96 | 3.5M |
| September 18, 2025 | 9.19 | 9.06 | 8.83 | 9.2 | 9.05 | 4.62M |
| September 17, 2025 | 9.16 | 9.16 | 8.93 | 9.2 | 9.12 | 4.38M |
| September 16, 2025 | 9.09 | 9.14 | 8.91 | 9.18 | 9.06 | 3.84M |
| September 15, 2025 | 9.15 | 9.07 | 8.84 | 9.19 | 9.05 | 5.43M |
| September 12, 2025 | 9.26 | 9.16 | 8.93 | 9.27 | 9.12 | 7.27M |
| September 11, 2025 | 9.31 | 9.26 | 9.03 | 9.31 | 9.19 | 5.72M |
| September 10, 2025 | 9.32 | 9.28 | 9.05 | 9.32 | 9.24 | 3.26M |
| September 09, 2025 | 9.33 | 9.3 | 9.06 | 9.36 | 9.25 | 4.44M |
| September 08, 2025 | 9.28 | 9.34 | 9.34 | 9.35 | 9.24 | 4.4M |
| September 05, 2025 | 9.27 | 9.28 | 9.28 | 9.33 | 9.21 | 5.56M |
| September 04, 2025 | 9.27 | 9.26 | 9.26 | 9.35 | 9.18 | 6.53M |
| September 03, 2025 | 9.54 | 9.27 | 9.27 | 9.55 | 9.26 | 7.47M |
| September 02, 2025 | 9.45 | 9.5 | 9.5 | 9.71 | 9.34 | 14.19M |
| September 01, 2025 | 9.36 | 9.45 | 9.45 | 9.62 | 9.27 | 9.58M |
| August 29, 2025 | 9.4 | 9.37 | 9.37 | 9.53 | 9.27 | 17.22M |
| August 28, 2025 | 9.43 | 9.5 | 9.5 | 9.53 | 9.21 | 6.76M |
| August 27, 2025 | 9.6 | 9.45 | 9.45 | 9.62 | 9.42 | 5.41M |
| August 26, 2025 | 9.64 | 9.56 | 9.56 | 9.67 | 9.53 | 6.26M |
| August 25, 2025 | 9.72 | 9.63 | 9.63 | 9.79 | 9.57 | 8.41M |
| August 22, 2025 | 9.72 | 9.72 | 9.72 | 9.85 | 9.66 | 6.6M |
| August 21, 2025 | 9.6 | 9.73 | 9.73 | 9.8 | 9.55 | 6.43M |
| August 20, 2025 | 9.5 | 9.59 | 9.59 | 9.59 | 9.42 | 7.15M |
| August 19, 2025 | 9.51 | 9.5 | 9.5 | 9.65 | 9.42 | 6.69M |
| August 18, 2025 | 9.3 | 9.54 | 9.54 | 9.54 | 9.25 | 8.97M |
| August 15, 2025 | 9.22 | 9.3 | 9.3 | 9.33 | 9.17 | 4.32M |
| August 14, 2025 | 9.33 | 9.16 | 9.16 | 9.33 | 9.15 | 3.23M |
| August 13, 2025 | 9.37 | 9.29 | 9.29 | 9.43 | 9.28 | 3.48M |
| August 12, 2025 | 9.36 | 9.36 | 9.36 | 9.44 | 9.32 | 3.06M |
| August 11, 2025 | 9.19 | 9.34 | 9.34 | 9.36 | 9.15 | 4.35M |
| August 08, 2025 | 9.13 | 9.22 | 9.22 | 9.23 | 9.12 | 2.36M |
| August 07, 2025 | 9.23 | 9.17 | 9.17 | 9.23 | 9.13 | 2.34M |
| August 06, 2025 | 9.14 | 9.18 | 9.18 | 9.2 | 9.09 | 2.52M |
| August 05, 2025 | 9.08 | 9.14 | 9.14 | 9.15 | 9.04 | 2.63M |
| August 04, 2025 | 9.02 | 9.04 | 9.04 | 9.04 | 8.93 | 2.65M |
| August 01, 2025 | 9.04 | 9.04 | 9.04 | 9.07 | 9 | 3.33M |
| July 31, 2025 | 9.15 | 9.03 | 9.03 | 9.18 | 8.97 | 5.23M |
| July 30, 2025 | 9.26 | 9.17 | 9.17 | 9.27 | 9.12 | 4.36M |
| July 29, 2025 | 9.61 | 9.25 | 9.25 | 9.64 | 9.21 | 7.16M |
| July 28, 2025 | 9.28 | 9.45 | 9.45 | 9.77 | 9.17 | 11.74M |
| July 25, 2025 | 9.25 | 9.22 | 9.22 | 9.3 | 9.21 | 2.88M |
| July 24, 2025 | 9.17 | 9.22 | 9.22 | 9.26 | 9.11 | 3.4M |
| July 23, 2025 | 9.21 | 9.18 | 9.18 | 9.31 | 9.17 | 4.71M |
| July 22, 2025 | 9.12 | 9.21 | 9.21 | 9.23 | 9.06 | 4.09M |
| July 21, 2025 | 9.04 | 9.12 | 9.12 | 9.13 | 9.01 | 3.84M |
| July 18, 2025 | 9.04 | 9.02 | 9.02 | 9.04 | 8.98 | 1.96M |