9.80
+0.89(+9.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 20, 2025 | 8.67 | 9.8 | 9.8 | 9.8 | 8.15 | 96.54M |
| November 19, 2025 | 7.93 | 8.91 | 8.91 | 8.91 | 7.72 | 51.64M |
| November 18, 2025 | 9.51 | 8.1 | 8.1 | 9.7 | 8.1 | 66.6M |
| November 17, 2025 | 8.15 | 9 | 9 | 9 | 8.03 | 37.21M |
| November 14, 2025 | 7.82 | 8.2 | 8.2 | 8.3 | 7.4 | 26.45M |
| November 13, 2025 | 7.4 | 7.89 | 7.89 | 7.98 | 7.4 | 27.18M |
| November 12, 2025 | 7.65 | 7.71 | 7.71 | 8.08 | 7.57 | 22.35M |
| November 11, 2025 | 7.66 | 7.62 | 7.62 | 7.69 | 7.5 | 21.82M |
| November 10, 2025 | 7.83 | 7.71 | 7.71 | 7.9 | 7.5 | 37.26M |
| November 07, 2025 | 7.4 | 7.81 | 7.81 | 8.14 | 7.4 | 51.4M |
| November 06, 2025 | 7.77 | 7.4 | 7.4 | 7.79 | 7.37 | 24.28M |
| November 05, 2025 | 7.55 | 7.7 | 7.7 | 7.93 | 7.55 | 26.31M |
| November 04, 2025 | 7.43 | 7.7 | 7.7 | 7.8 | 7.35 | 27.97M |
| November 03, 2025 | 7.39 | 7.53 | 7.53 | 7.65 | 7.3 | 23.75M |
| October 31, 2025 | 7.16 | 7.34 | 7.34 | 7.45 | 7.15 | 17.61M |
| October 30, 2025 | 7.11 | 7.21 | 7.21 | 7.33 | 7.01 | 17.46M |
| October 29, 2025 | 7.28 | 7.06 | 7.06 | 7.31 | 6.97 | 12.7M |
| October 28, 2025 | 7.06 | 7.29 | 7.29 | 7.44 | 7.06 | 17.41M |
| October 27, 2025 | 7.11 | 7.11 | 7.11 | 7.23 | 6.9 | 11.65M |
| October 24, 2025 | 7.11 | 7.1 | 7.1 | 7.23 | 7.06 | 10.71M |
| October 23, 2025 | 6.89 | 7.12 | 7.12 | 7.15 | 6.89 | 12.56M |
| October 22, 2025 | 6.82 | 6.94 | 6.94 | 6.99 | 6.8 | 8.38M |
| October 21, 2025 | 6.84 | 6.87 | 6.87 | 6.88 | 6.72 | 10.63M |
| October 20, 2025 | 6.72 | 6.86 | 6.86 | 6.86 | 6.69 | 13.07M |
| October 17, 2025 | 6.59 | 6.67 | 6.67 | 6.9 | 6.57 | 9.94M |
| October 16, 2025 | 6.67 | 6.6 | 6.6 | 6.72 | 6.54 | 5.73M |
| October 15, 2025 | 6.75 | 6.68 | 6.68 | 6.78 | 6.64 | 6.3M |
| October 14, 2025 | 6.71 | 6.73 | 6.73 | 6.83 | 6.66 | 11.02M |
| October 13, 2025 | 6.47 | 6.71 | 6.71 | 6.8 | 6.4 | 9.45M |
| October 10, 2025 | 6.54 | 6.61 | 6.61 | 6.64 | 6.49 | 4.97M |
| October 09, 2025 | 6.56 | 6.52 | 6.52 | 6.59 | 6.48 | 3.81M |
| September 30, 2025 | 6.58 | 6.55 | 6.55 | 6.59 | 6.48 | 3.59M |
| September 29, 2025 | 6.48 | 6.54 | 6.54 | 6.6 | 6.33 | 5.21M |
| September 26, 2025 | 6.38 | 6.51 | 6.51 | 6.57 | 6.35 | 5.29M |
| September 25, 2025 | 6.44 | 6.41 | 6.41 | 6.52 | 6.38 | 3.56M |
| September 24, 2025 | 6.28 | 6.45 | 6.45 | 6.48 | 6.25 | 4.41M |
| September 23, 2025 | 6.39 | 6.31 | 6.31 | 6.41 | 6.14 | 6.77M |
| September 22, 2025 | 6.48 | 6.4 | 6.4 | 6.53 | 6.37 | 4.8M |
| September 19, 2025 | 6.56 | 6.5 | 6.5 | 6.59 | 6.42 | 5.08M |
| September 18, 2025 | 6.73 | 6.53 | 6.53 | 6.73 | 6.5 | 6.66M |
| September 17, 2025 | 6.7 | 6.68 | 6.68 | 6.73 | 6.65 | 3.61M |
| September 16, 2025 | 6.67 | 6.71 | 6.71 | 6.72 | 6.62 | 4.47M |
| September 15, 2025 | 6.69 | 6.67 | 6.67 | 6.7 | 6.59 | 3.64M |
| September 12, 2025 | 6.68 | 6.69 | 6.69 | 6.71 | 6.64 | 4.88M |
| September 11, 2025 | 6.72 | 6.7 | 6.7 | 6.72 | 6.58 | 6.22M |
| September 10, 2025 | 6.55 | 6.72 | 6.72 | 6.78 | 6.55 | 7.43M |
| September 09, 2025 | 6.62 | 6.58 | 6.58 | 6.65 | 6.54 | 4.46M |
| September 08, 2025 | 6.53 | 6.62 | 6.62 | 6.63 | 6.52 | 6.59M |
| September 05, 2025 | 6.5 | 6.51 | 6.51 | 6.54 | 6.36 | 5.66M |
| September 04, 2025 | 6.39 | 6.48 | 6.48 | 6.55 | 6.38 | 8.31M |
| September 03, 2025 | 6.6 | 6.39 | 6.39 | 6.61 | 6.36 | 7.06M |
| September 02, 2025 | 6.59 | 6.61 | 6.61 | 6.76 | 6.4 | 11.37M |
| September 01, 2025 | 6.56 | 6.59 | 6.59 | 6.66 | 6.48 | 7M |
| August 29, 2025 | 6.58 | 6.52 | 6.52 | 6.61 | 6.5 | 8.07M |
| August 28, 2025 | 6.64 | 6.59 | 6.59 | 6.73 | 6.42 | 16.16M |
| August 27, 2025 | 7.04 | 6.64 | 6.64 | 7.06 | 6.64 | 29.19M |
| August 26, 2025 | 7.44 | 7.01 | 7.01 | 7.55 | 6.97 | 42.46M |
| August 25, 2025 | 7 | 7.29 | 7.29 | 7.5 | 6.95 | 24.29M |
| August 22, 2025 | 7.02 | 7 | 7 | 7.15 | 6.94 | 9.36M |
| August 21, 2025 | 6.98 | 7.02 | 7.02 | 7.08 | 6.96 | 5.85M |