9.69
+0.1(+1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.59 | 9.69 | 9.69 | 9.71 | 9.57 | 6.16M |
| November 06, 2025 | 9.69 | 9.59 | 9.59 | 9.7 | 9.45 | 6.52M |
| November 05, 2025 | 9.49 | 9.67 | 9.67 | 9.7 | 9.44 | 9.27M |
| November 04, 2025 | 9.38 | 9.49 | 9.49 | 9.51 | 9.27 | 6.87M |
| November 03, 2025 | 9.39 | 9.37 | 9.37 | 9.43 | 9.2 | 7.03M |
| October 31, 2025 | 9.23 | 9.25 | 9.25 | 9.31 | 9.13 | 7.09M |
| October 30, 2025 | 9.3 | 9.22 | 9.22 | 9.34 | 9.16 | 6.25M |
| October 29, 2025 | 9.48 | 9.28 | 9.28 | 9.48 | 9.11 | 8.45M |
| October 28, 2025 | 9.62 | 9.48 | 9.48 | 9.68 | 9.32 | 9.77M |
| October 27, 2025 | 9.91 | 9.62 | 9.62 | 9.95 | 9.57 | 8.59M |
| October 24, 2025 | 10.1 | 9.96 | 9.96 | 10.15 | 9.9 | 4.83M |
| October 23, 2025 | 9.95 | 10.05 | 10.05 | 10.08 | 9.9 | 6.51M |
| October 22, 2025 | 10.13 | 10 | 10 | 10.15 | 9.98 | 5.38M |
| October 21, 2025 | 9.8 | 9.97 | 9.97 | 9.99 | 9.74 | 5.76M |
| October 20, 2025 | 9.77 | 9.8 | 9.8 | 9.8 | 9.65 | 5.05M |
| October 17, 2025 | 9.7 | 9.6 | 9.6 | 9.83 | 9.53 | 6.09M |
| October 16, 2025 | 9.77 | 9.68 | 9.68 | 9.86 | 9.53 | 5.73M |
| October 15, 2025 | 9.65 | 9.77 | 9.77 | 9.89 | 9.52 | 7.13M |
| October 14, 2025 | 9.58 | 9.65 | 9.65 | 9.67 | 9.51 | 6.97M |
| October 13, 2025 | 9.37 | 9.57 | 9.57 | 9.68 | 9.2 | 9.16M |
| October 10, 2025 | 9.31 | 9.65 | 9.65 | 9.75 | 9.27 | 10.55M |
| October 09, 2025 | 9.26 | 9.31 | 9.31 | 9.34 | 9.13 | 6.68M |
| September 30, 2025 | 9.18 | 9.24 | 9.24 | 9.28 | 9.09 | 5.75M |
| September 29, 2025 | 9 | 9.13 | 9.13 | 9.15 | 8.78 | 6.73M |
| September 26, 2025 | 8.87 | 8.99 | 8.99 | 9.06 | 8.7 | 7M |
| September 25, 2025 | 8.91 | 8.82 | 8.82 | 9.01 | 8.75 | 6.85M |
| September 24, 2025 | 8.65 | 8.92 | 8.92 | 8.94 | 8.52 | 9.72M |
| September 23, 2025 | 9.21 | 8.67 | 8.67 | 9.21 | 8.41 | 10.1M |
| September 22, 2025 | 9.21 | 8.81 | 8.81 | 9.21 | 8.75 | 10.93M |
| September 19, 2025 | 9.21 | 9.15 | 9.15 | 9.68 | 8.97 | 10.47M |
| September 18, 2025 | 9.51 | 9.21 | 9.21 | 9.54 | 9.14 | 8.36M |
| September 17, 2025 | 9.66 | 9.48 | 9.48 | 9.66 | 9.45 | 5.91M |
| September 16, 2025 | 9.58 | 9.65 | 9.65 | 9.67 | 9.45 | 6.42M |
| September 15, 2025 | 9.6 | 9.5 | 9.5 | 9.7 | 9.47 | 6.36M |
| September 12, 2025 | 9.74 | 9.59 | 9.59 | 9.81 | 9.57 | 6.06M |
| September 11, 2025 | 9.75 | 9.76 | 9.76 | 9.78 | 9.52 | 6.91M |
| September 10, 2025 | 9.64 | 9.77 | 9.77 | 9.79 | 9.55 | 6.97M |
| September 09, 2025 | 9.64 | 9.64 | 9.64 | 9.75 | 9.54 | 7.71M |
| September 08, 2025 | 9.53 | 9.63 | 9.63 | 9.72 | 9.43 | 8.44M |
| September 05, 2025 | 9.35 | 9.45 | 9.45 | 9.46 | 9.08 | 10.22M |
| September 04, 2025 | 9.15 | 9.41 | 9.41 | 9.59 | 9.09 | 13.9M |
| September 03, 2025 | 9.58 | 9.07 | 9.07 | 9.62 | 9.02 | 8.18M |
| September 02, 2025 | 9.6 | 9.55 | 9.55 | 9.69 | 9.31 | 8.52M |
| September 01, 2025 | 9.5 | 9.59 | 9.59 | 9.73 | 9.34 | 9.62M |
| August 29, 2025 | 9.59 | 9.43 | 9.43 | 9.71 | 9.38 | 9.25M |
| August 28, 2025 | 9.75 | 9.56 | 9.56 | 10.15 | 9.09 | 15.72M |
| August 27, 2025 | 10.13 | 9.72 | 9.72 | 10.16 | 9.71 | 11.57M |
| August 26, 2025 | 10.07 | 10.17 | 10.17 | 10.4 | 9.87 | 11.95M |
| August 25, 2025 | 9.92 | 10.03 | 10.03 | 10.09 | 9.8 | 8.25M |
| August 22, 2025 | 10.05 | 9.91 | 9.91 | 10.09 | 9.8 | 6.95M |
| August 21, 2025 | 9.99 | 10.06 | 10.06 | 10.1 | 9.91 | 7.09M |
| August 20, 2025 | 10.02 | 10.01 | 10.01 | 10.11 | 9.81 | 11.13M |
| August 19, 2025 | 9.63 | 9.93 | 9.93 | 9.95 | 9.6 | 10.71M |
| August 18, 2025 | 9.58 | 9.6 | 9.6 | 9.76 | 9.56 | 7.46M |
| August 15, 2025 | 9.65 | 9.55 | 9.55 | 9.78 | 9.51 | 7.75M |
| August 14, 2025 | 10 | 9.64 | 9.64 | 10 | 9.62 | 8.8M |
| August 13, 2025 | 10.12 | 10 | 10 | 10.35 | 9.91 | 9.51M |
| August 12, 2025 | 10.13 | 10.03 | 10.03 | 10.21 | 9.99 | 8.14M |
| August 11, 2025 | 10.09 | 10.12 | 10.12 | 10.27 | 9.92 | 10.81M |
| August 08, 2025 | 9.8 | 10.05 | 10.05 | 10.15 | 9.66 | 12.68M |