9.03
-0.11(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 9.1 | 9.03 | 9.03 | 9.17 | 9 | 4.68M |
| September 25, 2025 | 9.21 | 9.14 | 9.14 | 9.46 | 9.14 | 6.52M |
| September 24, 2025 | 9.04 | 9.2 | 9.2 | 9.22 | 9.03 | 6M |
| September 23, 2025 | 9.28 | 9.08 | 9.08 | 9.28 | 8.88 | 9.04M |
| September 22, 2025 | 9.38 | 9.28 | 9.28 | 9.5 | 9.19 | 6.46M |
| September 19, 2025 | 9.43 | 9.33 | 9.33 | 9.61 | 9.27 | 8.45M |
| September 18, 2025 | 9.68 | 9.43 | 9.43 | 9.85 | 9.37 | 12.78M |
| September 17, 2025 | 9.64 | 9.69 | 9.69 | 9.78 | 9.61 | 6.51M |
| September 16, 2025 | 9.58 | 9.66 | 9.66 | 9.69 | 9.41 | 7.21M |
| September 15, 2025 | 9.63 | 9.48 | 9.48 | 9.65 | 9.47 | 9.12M |
| September 12, 2025 | 9.65 | 9.65 | 9.65 | 9.75 | 9.5 | 7.89M |
| September 11, 2025 | 9.48 | 9.64 | 9.64 | 9.64 | 9.22 | 8.72M |
| September 10, 2025 | 9.64 | 9.57 | 9.57 | 9.78 | 9.53 | 6.56M |
| September 09, 2025 | 9.9 | 9.66 | 9.66 | 10.01 | 9.61 | 10.57M |
| September 08, 2025 | 9.84 | 9.93 | 9.93 | 10 | 9.78 | 7.68M |
| September 05, 2025 | 9.7 | 9.84 | 9.84 | 9.85 | 9.52 | 8.03M |
| September 04, 2025 | 10 | 9.66 | 9.66 | 10.09 | 9.49 | 11.83M |
| September 03, 2025 | 10 | 10 | 10 | 10.15 | 9.85 | 15.03M |
| September 02, 2025 | 10.06 | 9.85 | 9.85 | 10.11 | 9.75 | 9.89M |
| September 01, 2025 | 9.86 | 10.08 | 10.08 | 10.12 | 9.75 | 11.78M |
| August 29, 2025 | 9.85 | 9.83 | 9.83 | 9.95 | 9.75 | 8.35M |
| August 28, 2025 | 9.81 | 9.86 | 9.86 | 9.95 | 9.48 | 13.26M |
| August 27, 2025 | 10.19 | 9.81 | 9.81 | 10.29 | 9.81 | 15.32M |
| August 26, 2025 | 10.29 | 10.15 | 10.15 | 10.32 | 10.12 | 10.66M |
| August 25, 2025 | 10.12 | 10.35 | 10.35 | 10.55 | 10.12 | 17.32M |
| August 22, 2025 | 10.13 | 10.11 | 10.11 | 10.17 | 10.02 | 10.2M |
| August 21, 2025 | 10.24 | 10.12 | 10.12 | 10.35 | 10.04 | 10.12M |
| August 20, 2025 | 10.43 | 10.23 | 10.23 | 10.51 | 9.93 | 19.7M |
| August 19, 2025 | 10.7 | 10.48 | 10.48 | 10.94 | 10.43 | 17.4M |
| August 18, 2025 | 10.47 | 10.68 | 10.68 | 10.78 | 10.47 | 16.86M |
| August 15, 2025 | 10.21 | 10.47 | 10.47 | 10.47 | 10.1 | 15.88M |
| August 14, 2025 | 10.59 | 10.24 | 10.24 | 10.75 | 10.23 | 16.6M |
| August 13, 2025 | 10.32 | 10.59 | 10.59 | 10.62 | 10.16 | 23.23M |
| August 12, 2025 | 10.85 | 10.52 | 10.52 | 10.85 | 10.45 | 15.17M |
| August 11, 2025 | 10.31 | 10.74 | 10.74 | 10.88 | 10.31 | 16.62M |
| August 08, 2025 | 10.46 | 10.36 | 10.36 | 10.55 | 10.33 | 10.62M |
| August 07, 2025 | 10.55 | 10.46 | 10.46 | 10.71 | 10.38 | 14.83M |
| August 06, 2025 | 10.92 | 10.62 | 10.62 | 11.14 | 10.58 | 21.35M |
| August 05, 2025 | 11.01 | 10.92 | 10.92 | 11.2 | 10.72 | 20.17M |
| August 04, 2025 | 10.59 | 10.95 | 10.95 | 10.95 | 10.36 | 25.18M |
| August 01, 2025 | 10.83 | 10.83 | 10.83 | 11.12 | 10.6 | 23.15M |
| July 31, 2025 | 11 | 10.81 | 10.81 | 11.38 | 10.76 | 33.92M |
| July 30, 2025 | 10.59 | 11.12 | 11.12 | 11.69 | 10.55 | 38.91M |
| July 29, 2025 | 10.49 | 10.75 | 10.75 | 10.86 | 10.31 | 25.78M |
| July 28, 2025 | 10.17 | 10.44 | 10.44 | 10.51 | 10.17 | 16.76M |
| July 25, 2025 | 10.56 | 10.28 | 10.28 | 10.76 | 10.26 | 26.61M |
| July 24, 2025 | 10.77 | 10.6 | 10.6 | 10.97 | 10.36 | 32.24M |
| July 23, 2025 | 10.4 | 10.61 | 10.61 | 11.28 | 10.27 | 51.68M |
| July 22, 2025 | 10.08 | 10.73 | 10.73 | 11.08 | 9.97 | 54.68M |
| July 21, 2025 | 9.75 | 10.15 | 10.15 | 10.36 | 9.6 | 39.74M |
| July 18, 2025 | 10.01 | 9.83 | 9.83 | 10.01 | 9.61 | 37.94M |
| July 17, 2025 | 9.16 | 10.21 | 10.18 | 10.8 | 9.15 | 64.1M |
| July 16, 2025 | 8.95 | 9.12 | 9.12 | 9.15 | 8.8 | 13.3M |
| July 15, 2025 | 9.06 | 8.91 | 8.91 | 9.13 | 8.8 | 13.1M |
| July 14, 2025 | 9.17 | 9.1 | 9.1 | 9.26 | 9.05 | 11.82M |
| July 11, 2025 | 9.1 | 9.16 | 9.16 | 9.2 | 9.03 | 8.43M |
| July 10, 2025 | 8.93 | 9.03 | 9.03 | 9.22 | 8.92 | 7.17M |
| July 09, 2025 | 9.03 | 8.98 | 8.98 | 9.13 | 8.86 | 6.17M |
| July 08, 2025 | 8.96 | 8.96 | 8.96 | 9.27 | 8.92 | 7.89M |
| July 07, 2025 | 9.1 | 8.99 | 8.99 | 9.29 | 8.95 | 9.11M |