9.43
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.52 | 9.43 | 9.43 | 9.69 | 9.36 | 84.23M |
| November 06, 2025 | 9.69 | 9.43 | 9.43 | 9.7 | 9.38 | 110.51M |
| November 05, 2025 | 8.68 | 9.62 | 9.62 | 9.75 | 8.68 | 158.76M |
| November 04, 2025 | 9 | 8.92 | 8.92 | 9.25 | 8.8 | 81.95M |
| November 03, 2025 | 8.85 | 8.85 | 8.85 | 8.93 | 8.56 | 59.24M |
| October 31, 2025 | 8.63 | 8.75 | 8.75 | 9.1 | 8.63 | 73.86M |
| October 30, 2025 | 8.82 | 8.57 | 8.57 | 8.95 | 8.56 | 85.34M |
| October 29, 2025 | 8.32 | 8.95 | 8.95 | 9.05 | 8.25 | 133.59M |
| October 28, 2025 | 8.48 | 8.29 | 8.29 | 8.53 | 8.26 | 84.18M |
| October 27, 2025 | 9.1 | 8.55 | 8.55 | 9.1 | 8.55 | 175.59M |
| October 24, 2025 | 8.85 | 9.5 | 9.5 | 9.58 | 8.8 | 118.26M |
| October 23, 2025 | 8.58 | 8.76 | 8.76 | 8.77 | 8.39 | 67.23M |
| October 22, 2025 | 8.4 | 8.56 | 8.56 | 8.76 | 8.31 | 49.95M |
| October 21, 2025 | 8.46 | 8.5 | 8.5 | 8.64 | 8.38 | 52.18M |
| October 20, 2025 | 8.61 | 8.45 | 8.45 | 8.76 | 8.31 | 93.65M |
| October 17, 2025 | 9.7 | 8.76 | 8.76 | 9.77 | 8.76 | 114.42M |
| October 16, 2025 | 9.92 | 9.73 | 9.73 | 10.08 | 9.51 | 107.13M |
| October 15, 2025 | 9.03 | 9.83 | 9.83 | 9.83 | 8.86 | 112.85M |
| October 14, 2025 | 9.42 | 9.05 | 9.05 | 9.65 | 8.97 | 86.14M |
| October 13, 2025 | 8.8 | 9.19 | 9.19 | 9.26 | 8.8 | 83.51M |
| October 10, 2025 | 9.71 | 9.37 | 9.37 | 9.75 | 9.27 | 115.13M |
| October 09, 2025 | 9.53 | 9.96 | 9.96 | 10.11 | 9.52 | 154.2M |
| September 30, 2025 | 9.01 | 9.4 | 9.4 | 9.73 | 8.95 | 204.5M |
| September 29, 2025 | 8.93 | 9.16 | 9.16 | 9.41 | 8.85 | 230.74M |
| September 26, 2025 | 8.25 | 8.55 | 8.55 | 8.96 | 8.24 | 142.9M |
| September 25, 2025 | 7.98 | 8.16 | 8.16 | 8.24 | 7.91 | 97.86M |
| September 24, 2025 | 7.7 | 7.98 | 7.98 | 8.07 | 7.66 | 89.4M |
| September 23, 2025 | 7.66 | 7.77 | 7.77 | 7.83 | 7.51 | 52.09M |
| September 22, 2025 | 7.86 | 7.7 | 7.7 | 7.99 | 7.62 | 52.05M |
| September 19, 2025 | 7.8 | 7.72 | 7.72 | 7.8 | 7.59 | 42.11M |
| September 18, 2025 | 7.76 | 7.7 | 7.7 | 7.95 | 7.61 | 62.95M |
| September 17, 2025 | 7.76 | 7.79 | 7.79 | 7.89 | 7.68 | 46.2M |
| September 16, 2025 | 7.81 | 7.76 | 7.76 | 7.83 | 7.54 | 66.11M |
| September 15, 2025 | 7.93 | 7.85 | 7.85 | 8 | 7.8 | 71.14M |
| September 12, 2025 | 7.8 | 7.89 | 7.89 | 8.05 | 7.76 | 78.98M |
| September 11, 2025 | 7.67 | 7.83 | 7.83 | 8 | 7.56 | 73.89M |
| September 10, 2025 | 7.8 | 7.8 | 7.8 | 7.93 | 7.53 | 97.8M |
| September 09, 2025 | 7.96 | 7.86 | 7.86 | 8.2 | 7.78 | 102.41M |
| September 08, 2025 | 7.76 | 7.99 | 7.99 | 8.11 | 7.74 | 169.4M |
| September 05, 2025 | 7.29 | 7.82 | 7.82 | 7.97 | 7.2 | 214.96M |
| September 04, 2025 | 7 | 7.34 | 7.34 | 7.46 | 6.9 | 223.41M |
| September 03, 2025 | 6.6 | 6.78 | 6.78 | 6.99 | 6.53 | 78.95M |
| September 02, 2025 | 6.77 | 6.58 | 6.58 | 6.8 | 6.51 | 45.8M |
| September 01, 2025 | 6.82 | 6.75 | 6.75 | 6.87 | 6.72 | 37.1M |
| August 29, 2025 | 6.85 | 6.82 | 6.82 | 6.92 | 6.79 | 42.54M |
| August 28, 2025 | 7 | 6.88 | 6.88 | 7.04 | 6.5 | 76.88M |
| August 27, 2025 | 7.18 | 6.98 | 6.98 | 7.22 | 6.96 | 67.59M |
| August 26, 2025 | 7.08 | 7.19 | 7.19 | 7.28 | 7 | 85.71M |
| August 25, 2025 | 7.09 | 7.08 | 7.08 | 7.1 | 6.95 | 66.79M |
| August 22, 2025 | 7.05 | 7.07 | 7.07 | 7.15 | 6.98 | 55.72M |
| August 21, 2025 | 7.09 | 7.08 | 7.08 | 7.17 | 6.95 | 70.93M |
| August 20, 2025 | 7.18 | 7.03 | 7.03 | 7.21 | 6.94 | 96.58M |
| August 19, 2025 | 7.23 | 7.18 | 7.18 | 7.28 | 7.12 | 87.21M |
| August 18, 2025 | 7.23 | 7.16 | 7.16 | 7.27 | 7.11 | 96.87M |
| August 15, 2025 | 7.06 | 7.19 | 7.19 | 7.48 | 7.05 | 118.12M |
| August 14, 2025 | 7.14 | 7.02 | 7.02 | 7.28 | 7 | 87.87M |
| August 13, 2025 | 7 | 7.14 | 7.14 | 7.19 | 6.98 | 89.84M |
| August 12, 2025 | 7 | 7.05 | 7.05 | 7.3 | 6.96 | 100.27M |
| August 11, 2025 | 6.96 | 6.96 | 6.96 | 6.98 | 6.76 | 77.02M |
| August 08, 2025 | 6.65 | 6.88 | 6.88 | 7 | 6.63 | 116.05M |