9.63
+0.05(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 19, 2025 | 9.61 | 9.63 | 9.63 | 9.68 | 9.38 | 23.31M |
| November 18, 2025 | 9.98 | 9.58 | 9.58 | 9.98 | 9.32 | 37.47M |
| November 17, 2025 | 9.92 | 9.99 | 9.99 | 10.24 | 9.85 | 31.88M |
| November 14, 2025 | 10.1 | 9.97 | 9.97 | 10.19 | 9.92 | 23.99M |
| November 13, 2025 | 9.8 | 10.18 | 10.18 | 10.2 | 9.77 | 30.03M |
| November 12, 2025 | 9.95 | 9.87 | 9.87 | 10.18 | 9.8 | 30.48M |
| November 11, 2025 | 9.89 | 9.95 | 9.95 | 10.03 | 9.7 | 32.44M |
| November 10, 2025 | 10.21 | 9.95 | 9.95 | 10.21 | 9.8 | 42.37M |
| November 07, 2025 | 10.55 | 10.21 | 10.21 | 10.72 | 10.2 | 28.85M |
| November 06, 2025 | 10.36 | 10.53 | 10.53 | 10.79 | 10.35 | 33.37M |
| November 05, 2025 | 10.58 | 10.36 | 10.36 | 10.71 | 10.2 | 41.13M |
| November 04, 2025 | 10.9 | 10.71 | 10.71 | 11.23 | 10.1 | 67.64M |
| November 03, 2025 | 12.41 | 11.02 | 11.02 | 12.5 | 11.02 | 92.67M |
| October 31, 2025 | 12.31 | 12.24 | 12.24 | 12.45 | 11.99 | 37.97M |
| October 30, 2025 | 11.21 | 12.3 | 12.3 | 12.9 | 11.21 | 54.74M |
| October 29, 2025 | 11.63 | 12.48 | 12.48 | 12.73 | 11.63 | 61.74M |
| October 28, 2025 | 11.13 | 11.63 | 11.63 | 11.85 | 11.1 | 46.63M |
| October 27, 2025 | 11.38 | 11.15 | 11.15 | 11.86 | 11.04 | 39.78M |
| October 24, 2025 | 11.21 | 11.2 | 11.2 | 11.35 | 10.92 | 30.29M |
| October 23, 2025 | 11.66 | 11.26 | 11.26 | 11.69 | 10.94 | 50.29M |
| October 22, 2025 | 11.6 | 11.55 | 11.55 | 11.75 | 11.43 | 55.07M |
| October 21, 2025 | 10.71 | 11.57 | 11.57 | 11.57 | 10.52 | 62.19M |
| October 20, 2025 | 10.1 | 10.52 | 10.52 | 10.64 | 10.03 | 50.81M |
| October 17, 2025 | 10.11 | 9.93 | 9.93 | 10.28 | 9.86 | 28.9M |
| October 16, 2025 | 10.29 | 10.01 | 10.01 | 10.41 | 9.98 | 40.87M |
| October 15, 2025 | 9.67 | 10.38 | 10.38 | 10.46 | 9.61 | 54.97M |
| October 14, 2025 | 9.94 | 9.71 | 9.71 | 10.32 | 9.64 | 39.29M |
| October 13, 2025 | 9.21 | 9.86 | 9.86 | 9.98 | 9.18 | 56.18M |
| October 10, 2025 | 9.99 | 10 | 10 | 10.23 | 9.72 | 44.87M |
| October 09, 2025 | 10.23 | 10 | 10 | 10.35 | 9.95 | 58.47M |
| September 30, 2025 | 10.5 | 10 | 10 | 10.95 | 9.52 | 106.51M |
| September 29, 2025 | 11.28 | 10.45 | 10.45 | 11.39 | 10.35 | 75.03M |
| September 26, 2025 | 11.35 | 11.16 | 11.16 | 11.49 | 10.81 | 45.67M |
| September 25, 2025 | 11.13 | 11.2 | 11.2 | 11.63 | 11 | 46.19M |
| September 24, 2025 | 11.35 | 11.1 | 11.1 | 11.4 | 11 | 39.51M |
| September 23, 2025 | 11.06 | 11.15 | 11.15 | 11.29 | 10.82 | 61.96M |
| September 22, 2025 | 11.27 | 11.1 | 11.1 | 11.37 | 10.8 | 64.51M |
| September 19, 2025 | 11.35 | 10.95 | 10.95 | 12.33 | 10.57 | 144.79M |
| September 18, 2025 | 10.58 | 11.31 | 11.31 | 11.31 | 10.58 | 73.49M |
| September 17, 2025 | 10.14 | 10.28 | 10.28 | 10.46 | 9.6 | 55.38M |
| September 16, 2025 | 9.73 | 9.9 | 9.9 | 9.94 | 9.55 | 44.2M |
| September 15, 2025 | 9.8 | 9.82 | 9.82 | 10.15 | 9.64 | 56.75M |
| September 12, 2025 | 9.51 | 9.73 | 9.73 | 9.97 | 9.51 | 59.33M |
| September 11, 2025 | 9.11 | 9.38 | 9.38 | 9.45 | 8.86 | 56.06M |
| September 10, 2025 | 9.38 | 9.05 | 9.05 | 9.45 | 8.61 | 79.23M |
| September 09, 2025 | 9.35 | 9.38 | 9.38 | 9.65 | 8.96 | 74.77M |
| September 08, 2025 | 9.54 | 9.36 | 9.36 | 9.72 | 9.05 | 96.01M |
| September 05, 2025 | 8.9 | 9.66 | 9.66 | 9.72 | 8.49 | 115.4M |
| September 04, 2025 | 9 | 8.94 | 8.94 | 9.29 | 8.75 | 97.71M |
| September 03, 2025 | 8.93 | 8.87 | 8.87 | 9.21 | 8.66 | 118.76M |
| September 02, 2025 | 8.39 | 8.7 | 8.7 | 8.79 | 8.2 | 139.31M |
| September 01, 2025 | 7.87 | 8.56 | 8.56 | 8.56 | 7.86 | 120.61M |
| August 29, 2025 | 7.82 | 7.78 | 7.78 | 8 | 7.56 | 110.16M |
| August 28, 2025 | 7.13 | 7.63 | 7.63 | 8 | 7.13 | 127.33M |
| August 27, 2025 | 7.19 | 7.35 | 7.35 | 7.56 | 6.88 | 112.56M |
| August 26, 2025 | 7.02 | 6.95 | 6.95 | 7.24 | 6.92 | 58.78M |
| August 25, 2025 | 6.9 | 7 | 7 | 7.09 | 6.75 | 79.97M |
| August 22, 2025 | 7.05 | 6.8 | 6.8 | 7.19 | 6.65 | 112.94M |
| August 21, 2025 | 7.3 | 7.16 | 7.16 | 7.49 | 7.03 | 89.49M |
| August 20, 2025 | 7.42 | 7.29 | 7.29 | 7.57 | 7.17 | 126.61M |