9.04
+0.31(+3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.62 | 9.04 | 9.04 | 9.6 | 8.53 | 232.94M |
| November 06, 2025 | 8.46 | 8.73 | 8.73 | 8.73 | 8.1 | 157.95M |
| November 05, 2025 | 7.13 | 7.94 | 7.94 | 7.94 | 7.1 | 109.48M |
| November 04, 2025 | 7.19 | 7.22 | 7.22 | 7.39 | 7.16 | 44.24M |
| November 03, 2025 | 6.97 | 7.19 | 7.19 | 7.2 | 6.97 | 39.34M |
| October 31, 2025 | 6.89 | 6.9 | 6.9 | 6.94 | 6.89 | 13.48M |
| October 30, 2025 | 7.1 | 6.89 | 6.89 | 7.1 | 6.89 | 27.93M |
| October 29, 2025 | 7.12 | 7.14 | 7.14 | 7.17 | 7.04 | 23.11M |
| October 28, 2025 | 6.97 | 7.12 | 7.12 | 7.15 | 6.93 | 25.89M |
| October 27, 2025 | 6.95 | 6.99 | 6.99 | 7.03 | 6.95 | 18.75M |
| October 24, 2025 | 6.95 | 6.9 | 6.9 | 6.96 | 6.86 | 16.95M |
| October 23, 2025 | 6.89 | 6.94 | 6.94 | 6.96 | 6.76 | 20.22M |
| October 22, 2025 | 6.88 | 6.93 | 6.93 | 6.97 | 6.85 | 17.2M |
| October 21, 2025 | 6.88 | 6.95 | 6.95 | 7.05 | 6.8 | 21.45M |
| October 20, 2025 | 7.01 | 6.89 | 6.89 | 7.08 | 6.82 | 29.94M |
| October 17, 2025 | 7.4 | 6.94 | 6.94 | 7.45 | 6.9 | 46.46M |
| October 16, 2025 | 7.58 | 7.46 | 7.46 | 7.61 | 7.33 | 52.86M |
| October 15, 2025 | 7.09 | 7.58 | 7.58 | 7.81 | 7.06 | 76.65M |
| October 14, 2025 | 7.2 | 7.17 | 7.17 | 7.42 | 7.13 | 38.13M |
| October 13, 2025 | 6.93 | 7.22 | 7.22 | 7.36 | 6.8 | 41.64M |
| October 10, 2025 | 7.04 | 7.31 | 7.31 | 7.66 | 6.94 | 59.43M |
| October 09, 2025 | 6.88 | 7.06 | 7.06 | 7.06 | 6.83 | 32.61M |
| September 30, 2025 | 6.69 | 6.73 | 6.73 | 6.82 | 6.67 | 13.62M |
| September 29, 2025 | 6.68 | 6.67 | 6.67 | 6.71 | 6.57 | 13.79M |
| September 26, 2025 | 6.79 | 6.68 | 6.68 | 6.82 | 6.68 | 15.55M |
| September 25, 2025 | 6.78 | 6.83 | 6.83 | 6.94 | 6.77 | 18.41M |
| September 24, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.67 | 14.19M |
| September 23, 2025 | 6.85 | 6.76 | 6.76 | 6.9 | 6.64 | 21.45M |
| September 22, 2025 | 7.01 | 6.85 | 6.85 | 7.05 | 6.8 | 30.27M |
| September 19, 2025 | 6.98 | 7.1 | 7.1 | 7.22 | 6.88 | 36.75M |
| September 18, 2025 | 7.14 | 7 | 7 | 7.16 | 6.98 | 25.3M |
| September 17, 2025 | 7.19 | 7.12 | 7.12 | 7.19 | 7.09 | 18.07M |
| September 16, 2025 | 7.08 | 7.19 | 7.19 | 7.2 | 7.03 | 22.8M |
| September 15, 2025 | 7.16 | 7.07 | 7.07 | 7.16 | 7.03 | 22.17M |
| September 12, 2025 | 7.26 | 7.17 | 7.17 | 7.45 | 7.16 | 31.07M |
| September 11, 2025 | 7.39 | 7.28 | 7.28 | 7.39 | 7.1 | 46.47M |
| September 10, 2025 | 7.38 | 7.3 | 7.3 | 7.38 | 7.26 | 19.72M |
| September 09, 2025 | 7.33 | 7.37 | 7.37 | 7.52 | 7.26 | 34.08M |
| September 08, 2025 | 7.44 | 7.36 | 7.36 | 7.48 | 7.31 | 31.61M |
| September 05, 2025 | 7.08 | 7.49 | 7.49 | 7.52 | 7.03 | 61.27M |
| September 04, 2025 | 6.97 | 7.07 | 7.07 | 7.22 | 6.97 | 31.69M |
| September 03, 2025 | 7.12 | 6.98 | 6.98 | 7.16 | 6.94 | 22.94M |
| September 02, 2025 | 7.32 | 7.12 | 7.12 | 7.36 | 7.03 | 28.87M |
| September 01, 2025 | 7.26 | 7.32 | 7.32 | 7.46 | 7.26 | 26.55M |
| August 29, 2025 | 7.46 | 7.26 | 7.26 | 7.46 | 7.23 | 28.67M |
| August 28, 2025 | 7.41 | 7.47 | 7.47 | 7.58 | 7.12 | 49.72M |
| August 27, 2025 | 7.68 | 7.47 | 7.47 | 7.93 | 7.41 | 54.68M |
| August 26, 2025 | 7.6 | 7.69 | 7.69 | 7.8 | 7.58 | 41.89M |
| August 25, 2025 | 7.78 | 7.66 | 7.66 | 7.82 | 7.56 | 43.96M |
| August 22, 2025 | 7.62 | 7.71 | 7.71 | 7.71 | 7.5 | 43.86M |
| August 21, 2025 | 7.93 | 7.79 | 7.79 | 7.98 | 7.72 | 41.46M |
| August 20, 2025 | 7.87 | 7.97 | 7.97 | 8.17 | 7.84 | 58.75M |
| August 19, 2025 | 7.9 | 8.01 | 8.01 | 8.13 | 7.78 | 90.85M |
| August 18, 2025 | 7.71 | 7.79 | 7.79 | 7.83 | 7.66 | 57.32M |
| August 15, 2025 | 7.47 | 7.64 | 7.64 | 7.7 | 7.43 | 45.27M |
| August 14, 2025 | 7.6 | 7.43 | 7.43 | 7.63 | 7.37 | 45.37M |
| August 13, 2025 | 7.65 | 7.64 | 7.64 | 7.71 | 7.6 | 46.3M |
| August 12, 2025 | 7.91 | 7.67 | 7.67 | 7.98 | 7.64 | 70.19M |
| August 11, 2025 | 7.77 | 7.9 | 7.9 | 7.95 | 7.58 | 80.84M |
| August 08, 2025 | 7.53 | 7.75 | 7.75 | 7.89 | 7.5 | 108.37M |