9.24
+0.19(+2.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.73 | 9.05 | 9.05 | 9.31 | 8.41 | 53.24M |
| November 12, 2025 | 8.5 | 8.46 | 8.46 | 8.53 | 8.36 | 9.8M |
| November 11, 2025 | 8.49 | 8.5 | 8.5 | 8.54 | 8.41 | 9.31M |
| November 10, 2025 | 8.64 | 8.48 | 8.48 | 8.66 | 8.44 | 13.12M |
| November 07, 2025 | 8.73 | 8.65 | 8.65 | 8.8 | 8.63 | 13.89M |
| November 06, 2025 | 8.59 | 8.71 | 8.71 | 8.73 | 8.48 | 16.24M |
| November 05, 2025 | 8.5 | 8.59 | 8.59 | 8.66 | 8.42 | 13.63M |
| November 04, 2025 | 8.55 | 8.6 | 8.6 | 8.77 | 8.3 | 21.04M |
| November 03, 2025 | 8.43 | 8.58 | 8.58 | 8.6 | 8.37 | 16.67M |
| October 31, 2025 | 8.54 | 8.43 | 8.43 | 8.59 | 8.38 | 18.01M |
| October 30, 2025 | 8.28 | 8.45 | 8.45 | 8.64 | 8.12 | 29.06M |
| October 29, 2025 | 8.47 | 8.31 | 8.31 | 8.47 | 8.2 | 20.8M |
| October 28, 2025 | 8.45 | 8.5 | 8.5 | 8.63 | 8.43 | 16.47M |
| October 27, 2025 | 8.61 | 8.5 | 8.5 | 8.65 | 8.34 | 26.09M |
| October 24, 2025 | 8.36 | 8.68 | 8.68 | 8.78 | 8.21 | 38.54M |
| October 23, 2025 | 8.02 | 8.31 | 8.31 | 8.68 | 8 | 31.6M |
| October 22, 2025 | 7.9 | 8.1 | 8.1 | 8.12 | 7.83 | 18.18M |
| October 21, 2025 | 7.85 | 7.91 | 7.91 | 7.98 | 7.8 | 13.8M |
| October 20, 2025 | 7.65 | 7.8 | 7.8 | 7.88 | 7.58 | 16.84M |
| October 17, 2025 | 7.47 | 7.59 | 7.59 | 7.82 | 7.42 | 15.61M |
| October 16, 2025 | 7.62 | 7.48 | 7.48 | 7.64 | 7.46 | 5.38M |
| October 15, 2025 | 7.47 | 7.62 | 7.62 | 7.65 | 7.43 | 8.11M |
| October 14, 2025 | 7.55 | 7.47 | 7.47 | 7.65 | 7.41 | 7.66M |
| October 13, 2025 | 7.31 | 7.52 | 7.52 | 7.55 | 7.16 | 10.18M |
| October 10, 2025 | 7.55 | 7.63 | 7.63 | 7.78 | 7.54 | 11.81M |
| October 09, 2025 | 7.71 | 7.55 | 7.55 | 7.77 | 7.53 | 15.73M |
| September 30, 2025 | 7.91 | 7.73 | 7.73 | 7.94 | 7.72 | 10.72M |
| September 29, 2025 | 7.86 | 7.9 | 7.9 | 7.96 | 7.68 | 12.43M |
| September 26, 2025 | 7.69 | 7.86 | 7.86 | 8.3 | 7.61 | 18.61M |
| September 25, 2025 | 7.9 | 7.7 | 7.7 | 7.94 | 7.7 | 9.32M |
| September 24, 2025 | 8.02 | 7.9 | 7.9 | 8.02 | 7.82 | 9.53M |
| September 23, 2025 | 7.82 | 8.02 | 8.02 | 8.07 | 7.6 | 15.7M |
| September 22, 2025 | 7.83 | 7.86 | 7.86 | 7.99 | 7.77 | 7.02M |
| September 19, 2025 | 7.92 | 7.86 | 7.86 | 8.05 | 7.77 | 12.67M |
| September 18, 2025 | 7.92 | 8.05 | 8.05 | 8.37 | 7.92 | 17.06M |
| September 17, 2025 | 8.04 | 8.3 | 8.3 | 8.38 | 8.01 | 19.35M |
| September 16, 2025 | 7.9 | 8.05 | 8.05 | 8.05 | 7.85 | 10.65M |
| September 15, 2025 | 7.89 | 7.87 | 7.87 | 7.98 | 7.82 | 7.88M |
| September 12, 2025 | 7.92 | 7.88 | 7.88 | 7.97 | 7.84 | 7.29M |
| September 11, 2025 | 7.83 | 7.94 | 7.94 | 7.94 | 7.72 | 7.57M |
| September 10, 2025 | 7.91 | 7.84 | 7.84 | 7.98 | 7.82 | 6.12M |
| September 09, 2025 | 7.97 | 7.92 | 7.92 | 7.99 | 7.9 | 7.11M |
| September 08, 2025 | 7.93 | 8 | 8 | 8.06 | 7.93 | 9.25M |
| September 05, 2025 | 7.8 | 7.94 | 7.94 | 7.94 | 7.7 | 12.72M |
| September 04, 2025 | 7.76 | 7.84 | 7.84 | 8.06 | 7.7 | 17.57M |
| September 03, 2025 | 8.01 | 7.75 | 7.75 | 8.08 | 7.69 | 11.93M |
| September 02, 2025 | 7.95 | 8.04 | 8.04 | 8.1 | 7.7 | 16.6M |
| September 01, 2025 | 8 | 7.96 | 7.96 | 8.08 | 7.93 | 11.91M |
| August 29, 2025 | 8.12 | 8.03 | 8.03 | 8.16 | 7.98 | 11.67M |
| August 28, 2025 | 8.11 | 8.17 | 8.17 | 8.26 | 7.85 | 16.1M |
| August 27, 2025 | 8.52 | 8.15 | 8.15 | 8.54 | 8.14 | 14.4M |
| August 26, 2025 | 8.42 | 8.52 | 8.52 | 8.52 | 8.34 | 10.95M |
| August 25, 2025 | 8.47 | 8.41 | 8.41 | 8.52 | 8.34 | 13.82M |
| August 22, 2025 | 8.54 | 8.47 | 8.47 | 8.59 | 8.39 | 13.59M |
| August 21, 2025 | 8.72 | 8.58 | 8.58 | 8.77 | 8.53 | 14.05M |
| August 20, 2025 | 8.54 | 8.7 | 8.7 | 8.7 | 8.46 | 18.43M |
| August 19, 2025 | 8.44 | 8.58 | 8.58 | 8.58 | 8.31 | 16.51M |
| August 18, 2025 | 8.4 | 8.44 | 8.44 | 8.56 | 8.37 | 14.5M |
| August 15, 2025 | 8.29 | 8.41 | 8.41 | 8.44 | 8.28 | 13.25M |
| August 14, 2025 | 8.58 | 8.28 | 8.28 | 8.65 | 8.23 | 18.58M |