9.94
-0.44(-4.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 10.33 | 9.94 | 9.94 | 10.36 | 9.92 | 19.53M |
| September 25, 2025 | 10.56 | 10.38 | 10.38 | 10.7 | 10.35 | 16.29M |
| September 24, 2025 | 10.4 | 10.59 | 10.59 | 10.66 | 10.32 | 15.52M |
| September 23, 2025 | 10.84 | 10.48 | 10.48 | 10.84 | 10.23 | 19.38M |
| September 22, 2025 | 10.59 | 10.88 | 10.88 | 10.88 | 10.51 | 17.25M |
| September 19, 2025 | 10.67 | 10.57 | 10.57 | 10.85 | 10.43 | 18.72M |
| September 18, 2025 | 10.66 | 10.62 | 10.62 | 11.12 | 10.5 | 27.31M |
| September 17, 2025 | 10.78 | 10.65 | 10.65 | 10.78 | 10.56 | 13.27M |
| September 16, 2025 | 10.49 | 10.73 | 10.73 | 10.78 | 10.49 | 12.47M |
| September 15, 2025 | 10.76 | 10.48 | 10.48 | 10.77 | 10.48 | 15.01M |
| September 12, 2025 | 10.55 | 10.69 | 10.69 | 11.05 | 10.44 | 26.25M |
| September 11, 2025 | 10.1 | 10.54 | 10.54 | 10.54 | 10.03 | 16.95M |
| September 10, 2025 | 10.09 | 10.13 | 10.13 | 10.18 | 10.03 | 9.33M |
| September 09, 2025 | 10.32 | 10.09 | 10.09 | 10.35 | 10.05 | 10.89M |
| September 08, 2025 | 10.41 | 10.37 | 10.37 | 10.41 | 10.15 | 16.95M |
| September 05, 2025 | 10.2 | 10.41 | 10.41 | 10.43 | 10.05 | 14.44M |
| September 04, 2025 | 10.51 | 10.12 | 10.12 | 10.68 | 9.99 | 20.65M |
| September 03, 2025 | 10.9 | 10.5 | 10.5 | 10.95 | 10.45 | 15.63M |
| September 02, 2025 | 11.51 | 10.89 | 10.89 | 11.51 | 10.78 | 24.64M |
| September 01, 2025 | 11.5 | 11.47 | 11.47 | 11.77 | 11.37 | 21.18M |
| August 29, 2025 | 12.05 | 11.6 | 11.6 | 12.06 | 11.52 | 30.64M |
| August 28, 2025 | 11.8 | 12.08 | 12.08 | 12.15 | 11.5 | 33.77M |
| August 27, 2025 | 12 | 11.78 | 11.78 | 12.53 | 11.72 | 39.13M |
| August 26, 2025 | 11.8 | 12.01 | 12.01 | 12.4 | 11.75 | 28.84M |
| August 25, 2025 | 12.1 | 11.87 | 11.87 | 12.13 | 11.77 | 28.04M |
| August 22, 2025 | 11.6 | 12 | 12 | 12.11 | 11.5 | 32.54M |
| August 21, 2025 | 11.75 | 11.61 | 11.61 | 11.85 | 11.48 | 20.85M |
| August 20, 2025 | 11.72 | 11.83 | 11.83 | 11.91 | 11.58 | 26.29M |
| August 19, 2025 | 11.51 | 11.86 | 11.86 | 12.29 | 11.51 | 45.01M |
| August 18, 2025 | 10.97 | 11.63 | 11.63 | 11.88 | 10.97 | 44.06M |
| August 15, 2025 | 10.45 | 10.84 | 10.84 | 10.9 | 10.45 | 16.87M |
| August 14, 2025 | 10.84 | 10.48 | 10.48 | 10.85 | 10.46 | 15.13M |
| August 13, 2025 | 10.9 | 10.81 | 10.81 | 10.92 | 10.75 | 14.05M |
| August 12, 2025 | 10.92 | 10.86 | 10.86 | 10.96 | 10.76 | 11.48M |
| August 11, 2025 | 10.83 | 10.93 | 10.93 | 10.99 | 10.75 | 12.65M |
| August 08, 2025 | 10.85 | 10.75 | 10.75 | 10.9 | 10.6 | 14.61M |
| August 07, 2025 | 11.03 | 10.89 | 10.89 | 11.08 | 10.85 | 15.84M |
| August 06, 2025 | 10.88 | 11.05 | 11.05 | 11.25 | 10.8 | 18.72M |
| August 05, 2025 | 10.92 | 10.91 | 10.91 | 10.98 | 10.78 | 12.95M |
| August 04, 2025 | 10.52 | 10.9 | 10.9 | 10.91 | 10.43 | 20.3M |
| August 01, 2025 | 10.6 | 10.57 | 10.57 | 10.66 | 10.39 | 11.75M |
| July 31, 2025 | 10.47 | 10.57 | 10.57 | 10.73 | 10.47 | 15.9M |
| July 30, 2025 | 10.69 | 10.52 | 10.52 | 10.69 | 10.4 | 13.53M |
| July 29, 2025 | 10.58 | 10.71 | 10.71 | 10.8 | 10.57 | 15.65M |
| July 28, 2025 | 10.59 | 10.65 | 10.65 | 10.77 | 10.44 | 15.37M |
| July 25, 2025 | 10.3 | 10.55 | 10.55 | 10.57 | 10.29 | 17.53M |
| July 24, 2025 | 10.2 | 10.34 | 10.34 | 10.34 | 10.18 | 8.48M |
| July 23, 2025 | 10.24 | 10.24 | 10.24 | 10.38 | 10.18 | 11.92M |
| July 22, 2025 | 10.35 | 10.3 | 10.3 | 10.42 | 10.26 | 11.86M |
| July 21, 2025 | 10.48 | 10.4 | 10.4 | 10.57 | 10.35 | 14.87M |
| July 18, 2025 | 10.48 | 10.47 | 10.47 | 10.63 | 10.37 | 24.55M |
| July 17, 2025 | 9.88 | 10.63 | 10.63 | 11.3 | 9.85 | 49.36M |
| July 16, 2025 | 9.81 | 9.93 | 9.93 | 10 | 9.77 | 10.84M |
| July 15, 2025 | 9.82 | 9.81 | 9.81 | 9.82 | 9.57 | 11.86M |
| July 14, 2025 | 9.75 | 9.76 | 9.76 | 9.84 | 9.7 | 7.45M |
| July 11, 2025 | 9.76 | 9.77 | 9.77 | 9.82 | 9.61 | 9.13M |
| July 10, 2025 | 9.73 | 9.71 | 9.71 | 9.81 | 9.66 | 6.8M |
| July 09, 2025 | 9.93 | 9.74 | 9.74 | 9.93 | 9.72 | 9.93M |
| July 08, 2025 | 9.85 | 9.91 | 9.91 | 9.93 | 9.79 | 7.75M |
| July 07, 2025 | 9.82 | 9.81 | 9.81 | 9.87 | 9.54 | 15.58M |