9.54
-0.21(-2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 9.81 | 9.75 | 9.75 | 9.82 | 9.72 | 16.43M |
| November 10, 2025 | 9.83 | 9.75 | 9.75 | 9.87 | 9.69 | 19.55M |
| November 07, 2025 | 9.81 | 9.81 | 9.81 | 9.87 | 9.74 | 18.29M |
| November 06, 2025 | 9.97 | 9.87 | 9.87 | 10.03 | 9.81 | 32.79M |
| November 05, 2025 | 9.95 | 9.99 | 9.99 | 10.16 | 9.86 | 34.46M |
| November 04, 2025 | 9.58 | 10.06 | 10.06 | 10.12 | 9.58 | 44.66M |
| November 03, 2025 | 9.7 | 9.91 | 9.91 | 10.08 | 9.68 | 42.35M |
| October 31, 2025 | 9.58 | 9.71 | 9.71 | 9.89 | 9.55 | 41.85M |
| October 30, 2025 | 9.51 | 9.48 | 9.48 | 9.6 | 9.46 | 17.24M |
| October 29, 2025 | 9.5 | 9.55 | 9.55 | 9.57 | 9.47 | 15.45M |
| October 28, 2025 | 9.51 | 9.55 | 9.55 | 9.63 | 9.5 | 14.25M |
| October 27, 2025 | 9.53 | 9.58 | 9.58 | 9.64 | 9.46 | 20.58M |
| October 24, 2025 | 9.51 | 9.49 | 9.49 | 9.55 | 9.4 | 20.48M |
| October 23, 2025 | 9.5 | 9.53 | 9.53 | 9.62 | 9.27 | 32.55M |
| October 22, 2025 | 9.25 | 9.34 | 9.34 | 9.38 | 9.18 | 15.54M |
| October 21, 2025 | 9.2 | 9.3 | 9.3 | 9.38 | 9.16 | 19.83M |
| October 20, 2025 | 9.19 | 9.16 | 9.16 | 9.31 | 9.11 | 19.93M |
| October 17, 2025 | 9.47 | 9.07 | 9.07 | 9.48 | 9.05 | 29.01M |
| October 16, 2025 | 9.4 | 9.48 | 9.48 | 9.76 | 9.33 | 35.26M |
| October 15, 2025 | 9.39 | 9.42 | 9.42 | 9.48 | 9.3 | 22.56M |
| October 14, 2025 | 9.81 | 9.41 | 9.41 | 9.89 | 9.39 | 38.99M |
| October 13, 2025 | 9.64 | 9.73 | 9.73 | 9.77 | 9.5 | 37.94M |
| October 10, 2025 | 10.07 | 9.95 | 9.95 | 10.17 | 9.86 | 28.74M |
| October 09, 2025 | 9.95 | 10.1 | 10.1 | 10.22 | 9.93 | 33.66M |
| September 30, 2025 | 9.99 | 9.92 | 9.92 | 10.07 | 9.85 | 21.59M |
| September 29, 2025 | 9.91 | 9.99 | 9.99 | 10.01 | 9.82 | 25.99M |
| September 26, 2025 | 10.18 | 9.94 | 9.94 | 10.3 | 9.93 | 33.04M |
| September 25, 2025 | 9.63 | 10.23 | 10.23 | 10.35 | 9.63 | 49.13M |
| September 24, 2025 | 9.95 | 10.01 | 10.01 | 10.09 | 9.85 | 31.96M |
| September 23, 2025 | 10 | 10.01 | 10.01 | 10.06 | 9.74 | 42.13M |
| September 22, 2025 | 9.63 | 10.12 | 10.12 | 10.21 | 9.63 | 47.58M |
| September 19, 2025 | 9.74 | 9.9 | 9.9 | 10.01 | 9.59 | 41.5M |
| September 18, 2025 | 9.74 | 9.69 | 9.69 | 9.94 | 9.58 | 27.78M |
| September 17, 2025 | 9.7 | 9.81 | 9.81 | 9.89 | 9.68 | 22.63M |
| September 16, 2025 | 9.65 | 9.74 | 9.74 | 9.75 | 9.58 | 17.32M |
| September 15, 2025 | 9.75 | 9.67 | 9.67 | 9.84 | 9.64 | 20.11M |
| September 12, 2025 | 9.74 | 9.75 | 9.75 | 9.83 | 9.65 | 23.63M |
| September 11, 2025 | 9.37 | 9.77 | 9.77 | 9.77 | 9.37 | 36.86M |
| September 10, 2025 | 9.5 | 9.41 | 9.41 | 9.65 | 9.38 | 25.62M |
| September 09, 2025 | 9.76 | 9.48 | 9.48 | 9.85 | 9.46 | 35.03M |
| September 08, 2025 | 9.96 | 9.78 | 9.78 | 9.97 | 9.71 | 34.06M |
| September 05, 2025 | 9.63 | 9.98 | 9.98 | 9.98 | 9.56 | 45.87M |
| September 04, 2025 | 9.78 | 9.57 | 9.57 | 10 | 9.39 | 44.93M |
| September 03, 2025 | 9.83 | 9.79 | 9.79 | 10.1 | 9.59 | 51.15M |
| September 02, 2025 | 10.05 | 9.82 | 9.82 | 10.05 | 9.72 | 49.17M |
| September 01, 2025 | 10.2 | 10.06 | 10.06 | 10.23 | 9.98 | 48.76M |
| August 29, 2025 | 10.28 | 10.19 | 10.19 | 10.3 | 10.02 | 52.81M |
| August 28, 2025 | 9.9 | 10.28 | 10.28 | 10.28 | 9.82 | 64.56M |
| August 27, 2025 | 10.03 | 9.9 | 9.9 | 10.29 | 9.86 | 57.84M |
| August 26, 2025 | 9.79 | 10.02 | 10.02 | 10.17 | 9.7 | 40.55M |
| August 25, 2025 | 9.92 | 9.8 | 9.8 | 9.98 | 9.69 | 40.42M |
| August 22, 2025 | 9.74 | 9.88 | 9.88 | 10.01 | 9.64 | 30.83M |
| August 21, 2025 | 9.77 | 9.69 | 9.69 | 9.81 | 9.62 | 21.96M |
| August 20, 2025 | 9.46 | 9.77 | 9.77 | 9.77 | 9.4 | 35.26M |
| August 19, 2025 | 9.55 | 9.5 | 9.5 | 9.64 | 9.43 | 23.13M |
| August 18, 2025 | 9.55 | 9.55 | 9.55 | 9.67 | 9.5 | 25.41M |
| August 15, 2025 | 9.45 | 9.51 | 9.51 | 9.56 | 9.39 | 28.6M |
| August 14, 2025 | 9.7 | 9.51 | 9.51 | 9.75 | 9.49 | 20.88M |
| August 13, 2025 | 9.73 | 9.68 | 9.68 | 9.78 | 9.66 | 16.33M |
| August 12, 2025 | 9.69 | 9.74 | 9.74 | 9.79 | 9.66 | 23.35M |