9.83
-0.14(-1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.79 | 9.83 | 9.83 | 10.08 | 9.79 | 31.64M |
| November 06, 2025 | 9.77 | 9.97 | 9.97 | 10.08 | 9.63 | 48.04M |
| November 05, 2025 | 9.54 | 9.71 | 9.71 | 9.8 | 9.51 | 29M |
| November 04, 2025 | 9.59 | 9.63 | 9.63 | 9.7 | 9.56 | 28.25M |
| November 03, 2025 | 9.45 | 9.6 | 9.6 | 9.63 | 9.24 | 39.02M |
| October 31, 2025 | 9.23 | 9.36 | 9.36 | 9.45 | 9.21 | 29.17M |
| October 30, 2025 | 9.12 | 9.22 | 9.22 | 9.24 | 8.89 | 28.89M |
| October 29, 2025 | 8.79 | 9.11 | 9.11 | 9.15 | 8.7 | 36.79M |
| October 28, 2025 | 8.75 | 8.77 | 8.77 | 8.86 | 8.66 | 14.41M |
| October 27, 2025 | 8.67 | 8.73 | 8.73 | 8.82 | 8.55 | 18.73M |
| October 24, 2025 | 8.54 | 8.59 | 8.59 | 8.69 | 8.54 | 10.94M |
| October 23, 2025 | 8.64 | 8.58 | 8.58 | 8.64 | 8.5 | 11.86M |
| October 22, 2025 | 8.42 | 8.62 | 8.62 | 8.75 | 8.39 | 26.61M |
| October 21, 2025 | 8.28 | 8.48 | 8.48 | 8.49 | 8.21 | 15.58M |
| October 20, 2025 | 8.43 | 8.31 | 8.31 | 8.45 | 8.17 | 14.24M |
| October 17, 2025 | 8.5 | 8.3 | 8.3 | 8.54 | 8.29 | 12.69M |
| October 16, 2025 | 8.66 | 8.48 | 8.48 | 8.67 | 8.45 | 15.43M |
| October 15, 2025 | 8.59 | 8.67 | 8.67 | 8.69 | 8.53 | 11.13M |
| October 14, 2025 | 8.79 | 8.57 | 8.57 | 8.85 | 8.51 | 19.41M |
| October 13, 2025 | 8.4 | 8.8 | 8.8 | 8.84 | 8.38 | 19.99M |
| October 10, 2025 | 8.7 | 8.74 | 8.74 | 8.87 | 8.7 | 22.16M |
| October 09, 2025 | 8.8 | 8.72 | 8.72 | 8.86 | 8.55 | 26.11M |
| September 30, 2025 | 8.82 | 8.82 | 8.82 | 9.07 | 8.76 | 29.88M |
| September 29, 2025 | 8.54 | 8.82 | 8.82 | 8.85 | 8.38 | 29.52M |
| September 26, 2025 | 8.69 | 8.54 | 8.54 | 8.73 | 8.51 | 23.93M |
| September 25, 2025 | 9.1 | 8.7 | 8.7 | 9.14 | 8.7 | 51.17M |
| September 24, 2025 | 9.13 | 9.14 | 9.14 | 9.22 | 9.01 | 22.26M |
| September 23, 2025 | 9.22 | 9.11 | 9.11 | 9.36 | 9.01 | 50.98M |
| September 22, 2025 | 9.36 | 9.55 | 9.55 | 9.83 | 9.13 | 59.72M |
| September 19, 2025 | 9.22 | 9.2 | 9.2 | 9.35 | 9.1 | 29.95M |
| September 18, 2025 | 9.43 | 9.26 | 9.26 | 9.65 | 9.14 | 43.5M |
| September 17, 2025 | 9.58 | 9.46 | 9.46 | 9.66 | 9.41 | 33.85M |
| September 16, 2025 | 9.2 | 9.56 | 9.56 | 9.63 | 9.13 | 59.9M |
| September 15, 2025 | 9.22 | 9.21 | 9.21 | 9.33 | 9.16 | 23.26M |
| September 12, 2025 | 9.41 | 9.22 | 9.22 | 9.43 | 9.22 | 33.12M |
| September 11, 2025 | 9.27 | 9.47 | 9.47 | 9.49 | 9.12 | 40.56M |
| September 10, 2025 | 9.25 | 9.36 | 9.36 | 9.5 | 9.24 | 28.31M |
| September 09, 2025 | 9.71 | 9.3 | 9.3 | 9.76 | 9.3 | 62.35M |
| September 08, 2025 | 9.58 | 9.83 | 9.83 | 9.95 | 9.48 | 69.33M |
| September 05, 2025 | 9.9 | 9.6 | 9.6 | 10.07 | 9.49 | 87.18M |
| September 04, 2025 | 9.37 | 9.51 | 9.51 | 9.66 | 9.22 | 73.11M |
| September 03, 2025 | 9.22 | 9.35 | 9.35 | 9.6 | 8.98 | 64.6M |
| September 02, 2025 | 9.41 | 9.17 | 9.17 | 9.45 | 9.13 | 43.54M |
| September 01, 2025 | 9.14 | 9.42 | 9.42 | 9.53 | 9.12 | 45.07M |
| August 29, 2025 | 9.33 | 9.2 | 9.2 | 9.41 | 9.2 | 42.77M |
| August 28, 2025 | 9.22 | 9.41 | 9.41 | 9.44 | 9.15 | 56.96M |
| August 27, 2025 | 9.61 | 9.26 | 9.26 | 9.68 | 9.25 | 90.18M |
| August 26, 2025 | 9.65 | 9.78 | 9.78 | 10.1 | 9.45 | 155.33M |
| August 25, 2025 | 9.25 | 9.12 | 9.12 | 9.36 | 9.04 | 61.49M |
| August 22, 2025 | 9.23 | 9.36 | 9.36 | 9.38 | 9.13 | 47.08M |
| August 21, 2025 | 9.19 | 9.38 | 9.38 | 9.44 | 9.13 | 54.08M |
| August 20, 2025 | 9.12 | 9.18 | 9.18 | 9.18 | 9.01 | 37.45M |
| August 19, 2025 | 9.27 | 9.16 | 9.16 | 9.39 | 9.09 | 47.75M |
| August 18, 2025 | 9.36 | 9.29 | 9.29 | 9.43 | 9.26 | 51.8M |
| August 15, 2025 | 9.22 | 9.39 | 9.39 | 9.54 | 9.22 | 47.65M |
| August 14, 2025 | 9.68 | 9.22 | 9.22 | 9.68 | 9.2 | 66.7M |
| August 13, 2025 | 9.37 | 9.67 | 9.67 | 9.69 | 9.26 | 80.55M |
| August 12, 2025 | 9.01 | 9.32 | 9.32 | 9.38 | 9 | 59.5M |
| August 11, 2025 | 8.87 | 9.08 | 9.08 | 9.24 | 8.7 | 62.03M |
| August 08, 2025 | 9.08 | 9.14 | 9.14 | 9.27 | 9.02 | 45.37M |