9.36
-0.05(-0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 9.59 | 9.36 | 9.36 | 9.63 | 9.36 | 13.52M |
| October 29, 2025 | 9.49 | 9.41 | 9.41 | 9.58 | 9.37 | 26.03M |
| October 28, 2025 | 9.48 | 9.4 | 9.4 | 9.72 | 9.36 | 35.64M |
| October 27, 2025 | 8.8 | 8.88 | 8.88 | 8.99 | 8.76 | 7.5M |
| October 24, 2025 | 8.91 | 8.83 | 8.83 | 8.92 | 8.72 | 4.88M |
| October 23, 2025 | 8.78 | 8.89 | 8.89 | 8.98 | 8.72 | 6.18M |
| October 22, 2025 | 8.79 | 8.82 | 8.82 | 9 | 8.79 | 5.54M |
| October 21, 2025 | 8.69 | 8.81 | 8.81 | 8.86 | 8.67 | 5.59M |
| October 20, 2025 | 8.86 | 8.71 | 8.71 | 8.9 | 8.67 | 6.68M |
| October 17, 2025 | 8.85 | 8.82 | 8.82 | 8.91 | 8.72 | 11M |
| October 16, 2025 | 8.87 | 8.89 | 8.89 | 9.02 | 8.81 | 14.21M |
| October 15, 2025 | 8.42 | 8.89 | 8.89 | 9.12 | 8.42 | 27.47M |
| October 14, 2025 | 8.06 | 8.5 | 8.5 | 8.51 | 8.01 | 18.03M |
| October 13, 2025 | 8.08 | 8.02 | 8.02 | 8.1 | 7.98 | 6.23M |
| October 10, 2025 | 7.99 | 8.17 | 8.17 | 8.21 | 7.97 | 6.83M |
| October 09, 2025 | 8.06 | 7.97 | 7.97 | 8.07 | 7.94 | 3.02M |
| September 30, 2025 | 8.07 | 8.04 | 8.04 | 8.07 | 8.01 | 2.67M |
| September 29, 2025 | 7.95 | 8.07 | 8.07 | 8.1 | 7.84 | 5.52M |
| September 26, 2025 | 7.86 | 7.94 | 7.94 | 7.97 | 7.8 | 3.74M |
| September 25, 2025 | 8.03 | 7.83 | 7.83 | 8.04 | 7.81 | 7.28M |
| September 24, 2025 | 7.97 | 8.01 | 8.01 | 8.05 | 7.95 | 4.21M |
| September 23, 2025 | 8.07 | 7.98 | 7.98 | 8.07 | 7.89 | 5.83M |
| September 22, 2025 | 8.15 | 8.07 | 8.07 | 8.16 | 8.03 | 4.5M |
| September 19, 2025 | 8.11 | 8.11 | 8.11 | 8.14 | 7.97 | 7.16M |
| September 18, 2025 | 8.26 | 8.11 | 8.11 | 8.31 | 8.06 | 7.28M |
| September 17, 2025 | 8.37 | 8.29 | 8.29 | 8.38 | 8.27 | 5.3M |
| September 16, 2025 | 8.35 | 8.36 | 8.36 | 8.4 | 8.32 | 4.75M |
| September 15, 2025 | 8.4 | 8.33 | 8.33 | 8.45 | 8.32 | 3.82M |
| September 12, 2025 | 8.44 | 8.42 | 8.42 | 8.5 | 8.39 | 3.95M |
| September 11, 2025 | 8.5 | 8.47 | 8.47 | 8.53 | 8.37 | 5.01M |
| September 10, 2025 | 8.48 | 8.47 | 8.47 | 8.55 | 8.44 | 2.93M |
| September 09, 2025 | 8.48 | 8.54 | 8.54 | 8.54 | 8.43 | 5.7M |
| September 08, 2025 | 8.33 | 8.5 | 8.5 | 8.55 | 8.3 | 9.58M |
| September 05, 2025 | 8.39 | 8.33 | 8.33 | 8.39 | 8.2 | 9.63M |
| September 04, 2025 | 8.43 | 8.54 | 8.54 | 8.57 | 8.26 | 11.93M |
| September 03, 2025 | 8.54 | 8.44 | 8.44 | 8.57 | 8.42 | 6.07M |
| September 02, 2025 | 8.55 | 8.53 | 8.53 | 8.57 | 8.46 | 8.28M |
| September 01, 2025 | 8.59 | 8.56 | 8.56 | 8.61 | 8.46 | 9.2M |
| August 29, 2025 | 8.44 | 8.58 | 8.58 | 8.71 | 8.44 | 13.32M |
| August 28, 2025 | 8.58 | 8.44 | 8.44 | 8.65 | 8.33 | 14.4M |
| August 27, 2025 | 8.67 | 8.58 | 8.58 | 8.72 | 8.56 | 13.99M |
| August 26, 2025 | 8.71 | 8.67 | 8.67 | 8.79 | 8.61 | 14.92M |
| August 25, 2025 | 8.66 | 8.71 | 8.71 | 8.76 | 8.55 | 15.76M |
| August 22, 2025 | 8.7 | 8.63 | 8.63 | 8.74 | 8.55 | 7.76M |
| August 21, 2025 | 8.68 | 8.72 | 8.72 | 8.79 | 8.61 | 7.53M |
| August 20, 2025 | 8.57 | 8.66 | 8.66 | 8.67 | 8.51 | 9.5M |
| August 19, 2025 | 8.5 | 8.55 | 8.55 | 8.65 | 8.46 | 7.84M |
| August 18, 2025 | 8.52 | 8.5 | 8.5 | 8.59 | 8.47 | 12.5M |
| August 15, 2025 | 8.48 | 8.49 | 8.49 | 8.53 | 8.41 | 5.59M |
| August 14, 2025 | 8.59 | 8.49 | 8.49 | 8.59 | 8.48 | 5.42M |
| August 13, 2025 | 8.63 | 8.55 | 8.55 | 8.66 | 8.52 | 5.19M |
| August 12, 2025 | 8.63 | 8.61 | 8.61 | 8.68 | 8.57 | 6.56M |
| August 11, 2025 | 8.53 | 8.63 | 8.63 | 8.67 | 8.49 | 5.68M |
| August 08, 2025 | 8.53 | 8.52 | 8.52 | 8.56 | 8.49 | 2.92M |
| August 07, 2025 | 8.66 | 8.53 | 8.53 | 8.66 | 8.43 | 7.35M |
| August 06, 2025 | 8.6 | 8.66 | 8.66 | 8.66 | 8.53 | 3.46M |
| August 05, 2025 | 8.57 | 8.61 | 8.61 | 8.76 | 8.57 | 8.38M |
| August 04, 2025 | 8.47 | 8.58 | 8.58 | 8.59 | 8.41 | 4.64M |
| August 01, 2025 | 8.46 | 8.46 | 8.46 | 8.5 | 8.41 | 4.21M |
| July 31, 2025 | 8.62 | 8.45 | 8.45 | 8.62 | 8.42 | 6.23M |