9.03
+0.26(+2.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.7 | 9.03 | 9.03 | 9.23 | 8.62 | 82.35M |
| November 06, 2025 | 8.64 | 8.77 | 8.77 | 8.78 | 8.54 | 43.44M |
| November 05, 2025 | 8.5 | 8.66 | 8.66 | 8.75 | 8.45 | 38.63M |
| November 04, 2025 | 8.7 | 8.56 | 8.56 | 8.75 | 8.47 | 33.29M |
| November 03, 2025 | 8.69 | 8.7 | 8.7 | 8.72 | 8.5 | 41.93M |
| October 31, 2025 | 8.66 | 8.61 | 8.61 | 8.7 | 8.51 | 35.8M |
| October 30, 2025 | 8.72 | 8.69 | 8.69 | 8.83 | 8.58 | 47.84M |
| October 29, 2025 | 8.58 | 8.67 | 8.67 | 8.7 | 8.54 | 38.03M |
| October 28, 2025 | 8.41 | 8.51 | 8.51 | 8.64 | 8.36 | 32.93M |
| October 27, 2025 | 8.4 | 8.47 | 8.47 | 8.53 | 8.3 | 36.38M |
| October 24, 2025 | 8.3 | 8.37 | 8.37 | 8.5 | 8.3 | 37.2M |
| October 23, 2025 | 8.23 | 8.29 | 8.29 | 8.3 | 7.98 | 34.12M |
| October 22, 2025 | 8.33 | 8.26 | 8.26 | 8.34 | 8.19 | 28.59M |
| October 21, 2025 | 8.3 | 8.41 | 8.41 | 8.54 | 8.3 | 31.89M |
| October 20, 2025 | 8.25 | 8.3 | 8.3 | 8.49 | 8.18 | 36.93M |
| October 17, 2025 | 8.63 | 8.1 | 8.1 | 8.74 | 8.09 | 50.89M |
| October 16, 2025 | 8.72 | 8.65 | 8.65 | 8.83 | 8.59 | 32.71M |
| October 15, 2025 | 8.5 | 8.76 | 8.76 | 8.86 | 8.45 | 54.48M |
| October 14, 2025 | 8.76 | 8.49 | 8.49 | 8.84 | 8.45 | 44.57M |
| October 13, 2025 | 8.05 | 8.77 | 8.77 | 8.82 | 7.93 | 63.65M |
| October 10, 2025 | 8.62 | 8.3 | 8.3 | 8.64 | 8.27 | 43.54M |
| October 09, 2025 | 8.62 | 8.65 | 8.65 | 8.79 | 8.55 | 38.62M |
| September 30, 2025 | 8.39 | 8.55 | 8.55 | 8.7 | 8.34 | 38.51M |
| September 29, 2025 | 8.36 | 8.33 | 8.33 | 8.4 | 8.22 | 27.88M |
| September 26, 2025 | 8.4 | 8.29 | 8.29 | 8.78 | 8.19 | 55.94M |
| September 25, 2025 | 8.62 | 8.42 | 8.42 | 8.69 | 8.4 | 28.49M |
| September 24, 2025 | 8.29 | 8.63 | 8.63 | 8.67 | 8.22 | 35.27M |
| September 23, 2025 | 8.66 | 8.34 | 8.34 | 8.71 | 8.15 | 51.12M |
| September 22, 2025 | 8.71 | 8.66 | 8.66 | 8.8 | 8.55 | 35.88M |
| September 19, 2025 | 8.9 | 8.71 | 8.71 | 9.05 | 8.69 | 40.21M |
| September 18, 2025 | 9.19 | 8.89 | 8.89 | 9.23 | 8.73 | 70.71M |
| September 17, 2025 | 8.95 | 9.25 | 9.25 | 9.34 | 8.79 | 70.69M |
| September 16, 2025 | 8.52 | 9.02 | 9.02 | 9.25 | 8.4 | 81.93M |
| September 15, 2025 | 8.82 | 8.51 | 8.51 | 8.84 | 8.47 | 53.87M |
| September 12, 2025 | 8.93 | 8.79 | 8.79 | 8.95 | 8.78 | 53.94M |
| September 11, 2025 | 8.65 | 8.93 | 8.93 | 8.94 | 8.61 | 65.47M |
| September 10, 2025 | 8.58 | 8.73 | 8.73 | 8.83 | 8.54 | 52.7M |
| September 09, 2025 | 8.72 | 8.6 | 8.6 | 8.93 | 8.56 | 64.92M |
| September 08, 2025 | 8.7 | 8.8 | 8.8 | 8.8 | 8.48 | 73.89M |
| September 05, 2025 | 8.55 | 8.64 | 8.64 | 8.7 | 8.44 | 65.6M |
| September 04, 2025 | 8.43 | 8.5 | 8.5 | 8.64 | 8.3 | 83.04M |
| September 03, 2025 | 8.82 | 8.41 | 8.41 | 8.82 | 8.27 | 85.28M |
| September 02, 2025 | 8.99 | 8.82 | 8.82 | 9.3 | 8.58 | 103.58M |
| September 01, 2025 | 8.9 | 9.01 | 9.01 | 9.14 | 8.71 | 117.9M |
| August 29, 2025 | 8.42 | 8.85 | 8.85 | 9.1 | 8.38 | 162.84M |
| August 28, 2025 | 8.35 | 8.35 | 8.35 | 8.55 | 8.07 | 143.78M |
| August 27, 2025 | 8.21 | 7.92 | 7.92 | 8.27 | 7.9 | 50.65M |
| August 26, 2025 | 8.2 | 8.27 | 8.27 | 8.3 | 8.08 | 65.75M |
| August 25, 2025 | 7.88 | 8.29 | 8.29 | 8.36 | 7.75 | 93.68M |
| August 22, 2025 | 7.75 | 7.82 | 7.82 | 7.89 | 7.7 | 35.82M |
| August 21, 2025 | 7.9 | 7.74 | 7.74 | 7.93 | 7.69 | 42.22M |
| August 20, 2025 | 7.84 | 7.93 | 7.93 | 7.94 | 7.74 | 52.3M |
| August 19, 2025 | 7.78 | 7.77 | 7.77 | 7.85 | 7.7 | 34.51M |
| August 18, 2025 | 7.71 | 7.8 | 7.8 | 7.87 | 7.7 | 47.05M |
| August 15, 2025 | 7.52 | 7.72 | 7.72 | 7.89 | 7.5 | 51.57M |
| August 14, 2025 | 7.79 | 7.52 | 7.52 | 7.81 | 7.49 | 45.93M |
| August 13, 2025 | 7.66 | 7.81 | 7.81 | 7.87 | 7.62 | 48.71M |
| August 12, 2025 | 7.7 | 7.66 | 7.66 | 7.85 | 7.61 | 41.66M |
| August 11, 2025 | 7.73 | 7.69 | 7.69 | 7.81 | 7.67 | 44.13M |
| August 08, 2025 | 7.7 | 7.77 | 7.77 | 7.94 | 7.66 | 56.65M |