9.14
-0.05(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 9.13 | 9.19 | 9.19 | 9.25 | 9.02 | 3.55M |
| September 26, 2025 | 9.21 | 9.15 | 9.15 | 9.3 | 9.11 | 3.31M |
| September 25, 2025 | 9.35 | 9.23 | 9.23 | 9.38 | 9.22 | 3.72M |
| September 24, 2025 | 9.18 | 9.36 | 9.36 | 9.37 | 9.16 | 3.67M |
| September 23, 2025 | 9.48 | 9.25 | 9.25 | 9.57 | 9.09 | 6M |
| September 22, 2025 | 9.55 | 9.51 | 9.51 | 9.58 | 9.43 | 3.46M |
| September 19, 2025 | 9.65 | 9.49 | 9.49 | 9.72 | 9.46 | 5.2M |
| September 18, 2025 | 9.87 | 9.65 | 9.65 | 9.9 | 9.61 | 8.13M |
| September 17, 2025 | 10.05 | 9.9 | 9.9 | 10.1 | 9.89 | 8.07M |
| September 16, 2025 | 9.87 | 10.09 | 10.09 | 10.37 | 9.78 | 10.98M |
| September 15, 2025 | 10.08 | 9.8 | 9.8 | 10.17 | 9.78 | 10.23M |
| September 12, 2025 | 10.28 | 10.09 | 10.09 | 10.34 | 10.06 | 15.34M |
| September 11, 2025 | 10.26 | 10.37 | 10.37 | 10.68 | 10.06 | 22.66M |
| September 10, 2025 | 10.35 | 10.25 | 10.25 | 10.42 | 10.1 | 19.36M |
| September 09, 2025 | 9.87 | 10.3 | 10.3 | 10.35 | 9.79 | 25.72M |
| September 08, 2025 | 9.7 | 9.88 | 9.88 | 9.88 | 9.64 | 6.97M |
| September 05, 2025 | 9.64 | 9.7 | 9.7 | 9.74 | 9.55 | 5.4M |
| September 04, 2025 | 9.57 | 9.7 | 9.7 | 9.89 | 9.53 | 8.99M |
| September 03, 2025 | 9.84 | 9.53 | 9.53 | 9.84 | 9.46 | 5.35M |
| September 02, 2025 | 9.84 | 9.79 | 9.79 | 9.84 | 9.63 | 6.01M |
| September 01, 2025 | 9.85 | 9.84 | 9.84 | 9.88 | 9.76 | 4.54M |
| August 29, 2025 | 9.78 | 9.83 | 9.83 | 9.86 | 9.68 | 5.54M |
| August 28, 2025 | 9.73 | 9.78 | 9.78 | 9.88 | 9.41 | 10.83M |
| August 27, 2025 | 10.08 | 9.8 | 9.8 | 10.12 | 9.8 | 9.73M |
| August 26, 2025 | 10.06 | 10.11 | 10.11 | 10.13 | 9.98 | 7.35M |
| August 25, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 10.08 | 10.67M |
| August 22, 2025 | 10.45 | 10.21 | 10.21 | 10.46 | 10.11 | 14.6M |
| August 21, 2025 | 10.26 | 10.4 | 10.4 | 10.44 | 10.14 | 20.43M |
| August 20, 2025 | 10.03 | 10.24 | 10.24 | 10.24 | 10.01 | 14.73M |
| August 19, 2025 | 10.05 | 10.07 | 10.07 | 10.11 | 9.95 | 9.69M |
| August 18, 2025 | 9.92 | 10.07 | 10.07 | 10.23 | 9.91 | 14.29M |
| August 15, 2025 | 10.04 | 9.96 | 9.96 | 10.15 | 9.86 | 11.61M |
| August 14, 2025 | 9.88 | 10.03 | 10.03 | 10.24 | 9.84 | 23.15M |
| August 13, 2025 | 9.93 | 9.89 | 9.89 | 9.94 | 9.84 | 5.36M |
| August 12, 2025 | 9.91 | 9.91 | 9.91 | 9.95 | 9.85 | 6.51M |
| August 11, 2025 | 9.9 | 9.93 | 9.93 | 9.93 | 9.82 | 7.27M |
| August 08, 2025 | 9.79 | 9.87 | 9.87 | 9.89 | 9.77 | 6.98M |
| August 07, 2025 | 9.86 | 9.78 | 9.78 | 9.88 | 9.76 | 6.92M |
| August 06, 2025 | 9.96 | 9.86 | 9.86 | 9.96 | 9.83 | 6.06M |
| August 05, 2025 | 9.95 | 9.95 | 9.95 | 9.98 | 9.87 | 6.81M |
| August 04, 2025 | 9.84 | 9.94 | 9.94 | 9.95 | 9.72 | 7.68M |
| August 01, 2025 | 9.87 | 9.83 | 9.83 | 9.88 | 9.79 | 6.82M |
| July 31, 2025 | 10 | 9.84 | 9.84 | 10.03 | 9.79 | 10.64M |
| July 30, 2025 | 10.07 | 9.97 | 9.97 | 10.08 | 9.92 | 11.56M |
| July 29, 2025 | 10.24 | 10.08 | 10.08 | 10.25 | 9.98 | 15.14M |
| July 28, 2025 | 10.16 | 10.22 | 10.22 | 10.25 | 10.14 | 13.04M |
| July 25, 2025 | 10.42 | 10.14 | 10.14 | 10.47 | 10.13 | 23.26M |
| July 24, 2025 | 10.8 | 10.52 | 10.52 | 10.86 | 10.51 | 29.15M |
| July 23, 2025 | 10.6 | 11.15 | 11.15 | 11.35 | 10.4 | 43.55M |
| July 22, 2025 | 11.56 | 11.03 | 11.03 | 11.78 | 10.97 | 45.8M |
| July 21, 2025 | 12.17 | 12.17 | 12.17 | 12.94 | 12.17 | 56.8M |
| July 18, 2025 | 14.48 | 13.52 | 13.52 | 15.3 | 13.4 | 62.31M |
| July 17, 2025 | 12.9 | 14.44 | 14.44 | 14.53 | 12.7 | 66.86M |
| July 16, 2025 | 12.36 | 13.44 | 13.44 | 13.44 | 12.27 | 23.15M |
| July 15, 2025 | 13.11 | 12.22 | 12.22 | 13.98 | 11.88 | 65.79M |
| July 14, 2025 | 11.5 | 13.2 | 13.2 | 13.2 | 11.1 | 65.86M |
| July 11, 2025 | 13.82 | 12 | 12 | 14.61 | 11.95 | 74.64M |
| July 10, 2025 | 12.5 | 13.28 | 13.28 | 13.28 | 11.52 | 49.99M |
| July 09, 2025 | 11.07 | 12.07 | 12.07 | 12.07 | 11.05 | 36.88M |
| July 08, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 9.48M |