9.37
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.39 | 9.37 | 9.37 | 9.45 | 9.37 | 8.53M |
| November 06, 2025 | 9.46 | 9.39 | 9.39 | 9.48 | 9.37 | 13.11M |
| November 05, 2025 | 9.35 | 9.45 | 9.45 | 9.49 | 9.33 | 13.36M |
| November 04, 2025 | 9.4 | 9.43 | 9.43 | 9.47 | 9.37 | 12.06M |
| November 03, 2025 | 9.41 | 9.4 | 9.4 | 9.45 | 9.33 | 10.92M |
| October 31, 2025 | 9.25 | 9.39 | 9.39 | 9.42 | 9.25 | 11.77M |
| October 30, 2025 | 9.36 | 9.27 | 9.27 | 9.37 | 9.26 | 10.01M |
| October 29, 2025 | 9.35 | 9.37 | 9.37 | 9.39 | 9.26 | 9.6M |
| October 28, 2025 | 9.4 | 9.35 | 9.35 | 9.42 | 9.35 | 7.86M |
| October 27, 2025 | 9.43 | 9.4 | 9.4 | 9.44 | 9.34 | 10.44M |
| October 24, 2025 | 9.49 | 9.41 | 9.41 | 9.52 | 9.38 | 13.33M |
| October 23, 2025 | 9.5 | 9.49 | 9.49 | 9.58 | 9.4 | 14.79M |
| October 22, 2025 | 9.38 | 9.48 | 9.48 | 9.52 | 9.34 | 21.03M |
| October 21, 2025 | 9.15 | 9.38 | 9.38 | 9.45 | 9.1 | 20.26M |
| October 20, 2025 | 9.11 | 9.12 | 9.12 | 9.16 | 9.06 | 8.54M |
| October 17, 2025 | 9.2 | 9.06 | 9.06 | 9.27 | 9.03 | 13.17M |
| October 16, 2025 | 9.41 | 9.2 | 9.2 | 9.43 | 9.17 | 14.58M |
| October 15, 2025 | 9.34 | 9.4 | 9.4 | 9.4 | 9.29 | 12.83M |
| October 14, 2025 | 9.33 | 9.3 | 9.3 | 9.47 | 9.25 | 15.37M |
| October 13, 2025 | 9.21 | 9.33 | 9.33 | 9.34 | 9.07 | 13.61M |
| October 10, 2025 | 9.26 | 9.39 | 9.39 | 9.41 | 9.21 | 17.15M |
| October 09, 2025 | 9.18 | 9.29 | 9.29 | 9.34 | 9.13 | 13.7M |
| September 30, 2025 | 9.21 | 9.15 | 9.15 | 9.28 | 9.15 | 9.88M |
| September 29, 2025 | 9.12 | 9.21 | 9.21 | 9.28 | 8.98 | 13.7M |
| September 26, 2025 | 9.2 | 9.11 | 9.11 | 9.28 | 9.11 | 13.35M |
| September 25, 2025 | 9.19 | 9.28 | 9.28 | 9.45 | 9.13 | 19.59M |
| September 24, 2025 | 9.08 | 9.19 | 9.19 | 9.19 | 9.06 | 11.99M |
| September 23, 2025 | 9.23 | 9.13 | 9.13 | 9.24 | 8.95 | 18.41M |
| September 22, 2025 | 9.35 | 9.23 | 9.23 | 9.37 | 9.17 | 13.74M |
| September 19, 2025 | 9.43 | 9.37 | 9.37 | 9.56 | 9.33 | 15.92M |
| September 18, 2025 | 9.69 | 9.46 | 9.46 | 9.74 | 9.38 | 25.89M |
| September 17, 2025 | 9.7 | 9.65 | 9.65 | 9.7 | 9.51 | 23.04M |
| September 16, 2025 | 9.71 | 9.71 | 9.71 | 9.82 | 9.65 | 24.27M |
| September 15, 2025 | 9.56 | 9.74 | 9.74 | 9.77 | 9.53 | 31.47M |
| September 12, 2025 | 9.33 | 9.64 | 9.64 | 9.77 | 9.3 | 43.59M |
| September 11, 2025 | 9.3 | 9.33 | 9.33 | 9.33 | 9.21 | 13.81M |
| September 10, 2025 | 9.25 | 9.3 | 9.3 | 9.32 | 9.22 | 10.13M |
| September 09, 2025 | 9.25 | 9.26 | 9.26 | 9.35 | 9.21 | 11.69M |
| September 08, 2025 | 9.23 | 9.28 | 9.28 | 9.3 | 9.21 | 13.02M |
| September 05, 2025 | 9.12 | 9.27 | 9.27 | 9.27 | 9.08 | 14.67M |
| September 04, 2025 | 9.1 | 9.14 | 9.14 | 9.18 | 9.03 | 13.57M |
| September 03, 2025 | 9.32 | 9.09 | 9.09 | 9.37 | 9.07 | 15.55M |
| September 02, 2025 | 9.45 | 9.32 | 9.32 | 9.47 | 9.22 | 19.38M |
| September 01, 2025 | 9.44 | 9.45 | 9.45 | 9.49 | 9.36 | 16.17M |
| August 29, 2025 | 9.59 | 9.46 | 9.46 | 9.62 | 9.44 | 19.52M |
| August 28, 2025 | 9.6 | 9.58 | 9.58 | 9.67 | 9.32 | 24.42M |
| August 27, 2025 | 9.82 | 9.56 | 9.56 | 9.84 | 9.56 | 28.09M |
| August 26, 2025 | 9.92 | 9.82 | 9.82 | 9.92 | 9.8 | 25.01M |
| August 25, 2025 | 9.89 | 9.93 | 9.93 | 10.03 | 9.85 | 34.53M |
| August 22, 2025 | 9.93 | 9.9 | 9.9 | 9.99 | 9.83 | 43.25M |
| August 21, 2025 | 9.6 | 10.12 | 10.12 | 10.18 | 9.6 | 80.51M |
| August 20, 2025 | 9.5 | 9.55 | 9.55 | 9.55 | 9.43 | 17.48M |
| August 19, 2025 | 9.54 | 9.52 | 9.52 | 9.58 | 9.5 | 17.57M |
| August 18, 2025 | 9.54 | 9.53 | 9.53 | 9.59 | 9.49 | 20.2M |
| August 15, 2025 | 9.44 | 9.45 | 9.45 | 9.51 | 9.42 | 15.97M |
| August 14, 2025 | 9.56 | 9.42 | 9.42 | 9.63 | 9.42 | 22.98M |
| August 13, 2025 | 9.64 | 9.58 | 9.58 | 9.67 | 9.55 | 23.17M |
| August 12, 2025 | 9.73 | 9.66 | 9.66 | 9.73 | 9.62 | 18.6M |
| August 11, 2025 | 9.71 | 9.73 | 9.73 | 9.74 | 9.64 | 24.12M |
| August 08, 2025 | 9.58 | 9.69 | 9.69 | 9.74 | 9.54 | 26.61M |