9.92
-0.07(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9.88 | 9.99 | 9.99 | 10.05 | 9.7 | 49.11M |
| November 12, 2025 | 9.81 | 9.73 | 9.73 | 9.82 | 9.68 | 19.4M |
| November 11, 2025 | 9.9 | 9.8 | 9.8 | 9.94 | 9.78 | 24.41M |
| November 10, 2025 | 9.82 | 9.91 | 9.91 | 9.95 | 9.79 | 21.97M |
| November 07, 2025 | 9.88 | 9.83 | 9.83 | 9.89 | 9.81 | 19.59M |
| November 06, 2025 | 9.84 | 9.92 | 9.92 | 9.96 | 9.83 | 23.81M |
| November 05, 2025 | 9.81 | 9.82 | 9.82 | 9.9 | 9.79 | 24.34M |
| November 04, 2025 | 10 | 9.86 | 9.86 | 10.01 | 9.82 | 31.8M |
| November 03, 2025 | 10.11 | 10.01 | 10.01 | 10.13 | 9.9 | 26.51M |
| October 31, 2025 | 10.28 | 10.09 | 10.09 | 10.39 | 10.09 | 42.71M |
| October 30, 2025 | 10.4 | 10.27 | 10.27 | 10.58 | 10.27 | 79.75M |
| October 29, 2025 | 9.97 | 10.27 | 10.27 | 10.29 | 9.96 | 58.16M |
| October 28, 2025 | 9.99 | 9.95 | 9.95 | 10.04 | 9.92 | 22.31M |
| October 27, 2025 | 9.98 | 9.97 | 9.97 | 10.07 | 9.89 | 37.43M |
| October 24, 2025 | 9.8 | 9.88 | 9.88 | 10.03 | 9.75 | 34.25M |
| October 23, 2025 | 9.7 | 9.77 | 9.77 | 9.78 | 9.6 | 19.66M |
| October 22, 2025 | 9.8 | 9.72 | 9.72 | 9.81 | 9.7 | 16.68M |
| October 21, 2025 | 9.75 | 9.84 | 9.84 | 9.94 | 9.74 | 24.37M |
| October 20, 2025 | 9.8 | 9.74 | 9.74 | 9.85 | 9.71 | 20.05M |
| October 17, 2025 | 9.88 | 9.74 | 9.74 | 9.98 | 9.72 | 24.62M |
| October 16, 2025 | 9.95 | 9.91 | 9.91 | 10.02 | 9.86 | 27.05M |
| October 15, 2025 | 10.05 | 10.05 | 10.05 | 10.16 | 9.86 | 33.68M |
| October 14, 2025 | 10.08 | 9.98 | 9.98 | 10.26 | 9.95 | 34.07M |
| October 13, 2025 | 10.05 | 10.09 | 10.09 | 10.18 | 9.97 | 40.68M |
| October 10, 2025 | 10.16 | 10.26 | 10.26 | 10.42 | 10.1 | 53.36M |
| October 09, 2025 | 10.1 | 10.18 | 10.18 | 10.29 | 9.99 | 66.99M |
| September 30, 2025 | 9.91 | 10.27 | 10.27 | 10.5 | 9.87 | 98.74M |
| September 29, 2025 | 9.52 | 9.93 | 9.93 | 10.08 | 9.46 | 59.29M |
| September 26, 2025 | 9.5 | 9.51 | 9.51 | 9.6 | 9.48 | 18.9M |
| September 25, 2025 | 9.6 | 9.53 | 9.53 | 9.65 | 9.51 | 35.53M |
| September 24, 2025 | 9.62 | 9.71 | 9.71 | 9.75 | 9.55 | 28.48M |
| September 23, 2025 | 9.81 | 9.66 | 9.66 | 9.9 | 9.55 | 36.2M |
| September 22, 2025 | 9.82 | 9.92 | 9.92 | 9.93 | 9.74 | 31.49M |
| September 19, 2025 | 10.17 | 9.85 | 9.85 | 10.17 | 9.68 | 52.41M |
| September 18, 2025 | 10.05 | 9.72 | 9.72 | 10.05 | 9.66 | 52.09M |
| September 17, 2025 | 10.05 | 10.08 | 10.08 | 10.13 | 9.99 | 28.86M |
| September 16, 2025 | 9.97 | 10.05 | 10.05 | 10.1 | 9.94 | 30.95M |
| September 15, 2025 | 9.99 | 9.96 | 9.96 | 10.05 | 9.95 | 23.38M |
| September 12, 2025 | 10.17 | 10.02 | 10.02 | 10.21 | 10.01 | 32.99M |
| September 11, 2025 | 9.9 | 10.2 | 10.2 | 10.23 | 9.88 | 45.78M |
| September 10, 2025 | 9.96 | 9.94 | 9.94 | 10.02 | 9.89 | 22.37M |
| September 09, 2025 | 9.95 | 9.97 | 9.97 | 10.04 | 9.92 | 30.74M |
| September 08, 2025 | 9.93 | 9.96 | 9.96 | 10.1 | 9.84 | 38.3M |
| September 05, 2025 | 9.94 | 9.95 | 9.95 | 9.96 | 9.74 | 39.33M |
| September 04, 2025 | 9.9 | 9.9 | 9.9 | 10 | 9.78 | 47.06M |
| September 03, 2025 | 10.34 | 9.86 | 9.86 | 10.39 | 9.81 | 57.42M |
| September 02, 2025 | 10.5 | 10.28 | 10.28 | 10.5 | 10.23 | 62.26M |
| September 01, 2025 | 10.75 | 10.52 | 10.52 | 10.82 | 10.45 | 91.63M |
| August 29, 2025 | 10.71 | 10.82 | 10.82 | 11.28 | 10.7 | 142.96M |
| August 28, 2025 | 10.45 | 10.44 | 10.44 | 10.63 | 10.13 | 68.12M |
| August 27, 2025 | 10.67 | 10.38 | 10.38 | 10.75 | 10.36 | 55.43M |
| August 26, 2025 | 10.7 | 10.67 | 10.67 | 10.79 | 10.64 | 39.16M |
| August 25, 2025 | 10.9 | 10.79 | 10.79 | 10.96 | 10.66 | 77.71M |
| August 22, 2025 | 10.63 | 10.82 | 10.82 | 10.83 | 10.56 | 61.55M |
| August 21, 2025 | 10.86 | 10.66 | 10.66 | 10.91 | 10.57 | 44.09M |
| August 20, 2025 | 10.6 | 10.78 | 10.78 | 10.92 | 10.52 | 59.51M |
| August 19, 2025 | 10.51 | 10.65 | 10.65 | 10.85 | 10.5 | 74.24M |
| August 18, 2025 | 10.7 | 10.58 | 10.58 | 10.75 | 10.43 | 86.56M |
| August 15, 2025 | 10.22 | 10.53 | 10.53 | 10.66 | 10.13 | 92.14M |
| August 14, 2025 | 10.3 | 10.22 | 10.22 | 10.46 | 10.14 | 69.15M |