9.07
+0.37(+4.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.69 | 8.7 | 8.7 | 8.76 | 8.62 | 11.75M |
| November 12, 2025 | 8.82 | 8.67 | 8.67 | 8.82 | 8.62 | 16.57M |
| November 11, 2025 | 8.78 | 8.84 | 8.84 | 8.95 | 8.73 | 18.96M |
| November 10, 2025 | 8.66 | 8.77 | 8.77 | 8.79 | 8.66 | 15.15M |
| November 07, 2025 | 8.69 | 8.65 | 8.65 | 8.7 | 8.6 | 12.82M |
| November 06, 2025 | 8.78 | 8.71 | 8.71 | 8.83 | 8.61 | 18.03M |
| November 05, 2025 | 8.69 | 8.8 | 8.8 | 8.83 | 8.63 | 14.27M |
| November 04, 2025 | 8.87 | 8.77 | 8.77 | 8.88 | 8.68 | 14.34M |
| November 03, 2025 | 8.69 | 8.87 | 8.87 | 8.87 | 8.62 | 18.51M |
| October 31, 2025 | 8.51 | 8.69 | 8.69 | 8.73 | 8.5 | 18.79M |
| October 30, 2025 | 8.78 | 8.55 | 8.55 | 8.79 | 8.54 | 25.88M |
| October 29, 2025 | 8.91 | 8.83 | 8.83 | 8.91 | 8.76 | 17.15M |
| October 28, 2025 | 8.91 | 8.9 | 8.9 | 8.96 | 8.85 | 13.29M |
| October 27, 2025 | 9 | 8.96 | 8.96 | 9.1 | 8.88 | 16.22M |
| October 24, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.92 | 15.24M |
| October 23, 2025 | 8.88 | 8.9 | 8.9 | 8.92 | 8.76 | 13.28M |
| October 22, 2025 | 8.86 | 8.9 | 8.9 | 9.03 | 8.86 | 16.36M |
| October 21, 2025 | 9.1 | 8.96 | 8.96 | 9.1 | 8.82 | 22.97M |
| October 20, 2025 | 8.71 | 8.87 | 8.87 | 8.97 | 8.71 | 25.11M |
| October 17, 2025 | 8.75 | 8.68 | 8.68 | 9.1 | 8.65 | 34.95M |
| October 16, 2025 | 8.85 | 8.74 | 8.74 | 8.87 | 8.71 | 14.24M |
| October 15, 2025 | 8.77 | 8.91 | 8.91 | 8.91 | 8.67 | 18.19M |
| October 14, 2025 | 9.04 | 8.75 | 8.75 | 9.08 | 8.72 | 24.4M |
| October 13, 2025 | 8.68 | 9.01 | 9.01 | 9.03 | 8.36 | 27.57M |
| October 10, 2025 | 9.23 | 9 | 9 | 9.23 | 8.97 | 29.51M |
| October 09, 2025 | 9.25 | 9.23 | 9.23 | 9.37 | 9.19 | 20.88M |
| September 30, 2025 | 9.3 | 9.18 | 9.18 | 9.4 | 9.12 | 23.6M |
| September 29, 2025 | 9.25 | 9.29 | 9.29 | 9.32 | 9.1 | 17.84M |
| September 26, 2025 | 9.58 | 9.25 | 9.25 | 9.6 | 9.25 | 26.22M |
| September 25, 2025 | 9.78 | 9.62 | 9.62 | 9.83 | 9.6 | 22.06M |
| September 24, 2025 | 9.4 | 9.77 | 9.77 | 9.78 | 9.2 | 37.12M |
| September 23, 2025 | 10 | 9.47 | 9.47 | 10.01 | 9.25 | 50.53M |
| September 22, 2025 | 9.84 | 10.02 | 10.02 | 10.17 | 9.84 | 31.12M |
| September 19, 2025 | 9.94 | 9.84 | 9.84 | 10.02 | 9.82 | 24.3M |
| September 18, 2025 | 10.07 | 9.94 | 9.94 | 10.24 | 9.81 | 45.3M |
| September 17, 2025 | 9.96 | 10.13 | 10.13 | 10.3 | 9.96 | 43.35M |
| September 16, 2025 | 9.83 | 10.03 | 10.03 | 10.07 | 9.75 | 33.87M |
| September 15, 2025 | 9.92 | 9.84 | 9.84 | 9.97 | 9.81 | 24.75M |
| September 12, 2025 | 10.06 | 9.91 | 9.91 | 10.13 | 9.91 | 35.75M |
| September 11, 2025 | 9.77 | 10.06 | 10.06 | 10.06 | 9.61 | 41.74M |
| September 10, 2025 | 9.79 | 9.77 | 9.77 | 9.85 | 9.72 | 22.25M |
| September 09, 2025 | 10.12 | 9.74 | 9.74 | 10.13 | 9.71 | 34.99M |
| September 08, 2025 | 9.98 | 10.06 | 10.06 | 10.19 | 9.9 | 35.48M |
| September 05, 2025 | 9.88 | 10.02 | 10.02 | 10.03 | 9.6 | 42.55M |
| September 04, 2025 | 9.91 | 9.79 | 9.79 | 10.26 | 9.56 | 56.29M |
| September 03, 2025 | 10.41 | 10 | 10 | 10.54 | 9.96 | 62.17M |
| September 02, 2025 | 11.32 | 10.61 | 10.61 | 11.32 | 10.5 | 78.16M |
| September 01, 2025 | 11.14 | 11.33 | 11.33 | 11.33 | 11.04 | 71.71M |
| August 29, 2025 | 11.38 | 11.14 | 11.14 | 11.4 | 10.92 | 89.81M |
| August 28, 2025 | 11.85 | 11.62 | 11.62 | 12.19 | 11.23 | 118.18M |
| August 27, 2025 | 11.4 | 11.7 | 11.7 | 12.37 | 11.21 | 170.94M |
| August 26, 2025 | 11.01 | 11.52 | 11.52 | 11.95 | 10.65 | 169.09M |
| August 25, 2025 | 10.94 | 11.41 | 11.41 | 11.98 | 10.72 | 182.39M |
| August 22, 2025 | 10.91 | 10.99 | 10.99 | 11.5 | 10.74 | 236.45M |
| August 21, 2025 | 9.81 | 10.56 | 10.56 | 10.56 | 9.67 | 167.33M |
| August 20, 2025 | 9.31 | 9.6 | 9.6 | 9.69 | 9.3 | 68.7M |
| August 19, 2025 | 9.36 | 9.4 | 9.4 | 9.45 | 9.26 | 49.1M |
| August 18, 2025 | 9.2 | 9.36 | 9.36 | 9.46 | 9.19 | 63.33M |
| August 15, 2025 | 9.21 | 9.17 | 9.17 | 9.29 | 9.15 | 48.63M |
| August 14, 2025 | 9.36 | 9.22 | 9.22 | 9.55 | 9.21 | 78.04M |