9.27
+0.16(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.76 | 9.27 | 9.27 | 9.97 | 9.1 | 108M |
| November 06, 2025 | 9.41 | 9.11 | 9.11 | 9.66 | 8.73 | 106.05M |
| November 05, 2025 | 8.51 | 9.41 | 9.41 | 10.15 | 8.51 | 143.61M |
| November 04, 2025 | 8.91 | 8.74 | 8.74 | 8.96 | 8.63 | 87.13M |
| November 03, 2025 | 8.86 | 9.02 | 9.02 | 9.27 | 8.5 | 138.82M |
| October 31, 2025 | 7.65 | 8.74 | 8.74 | 8.78 | 7.62 | 148.14M |
| October 30, 2025 | 7.76 | 7.44 | 7.44 | 7.78 | 7.43 | 94.75M |
| October 29, 2025 | 7.02 | 8.07 | 8.07 | 8.35 | 7.02 | 145.94M |
| October 28, 2025 | 6.86 | 6.96 | 6.96 | 7.05 | 6.83 | 27.83M |
| October 27, 2025 | 7.1 | 6.9 | 6.9 | 7.11 | 6.89 | 45.44M |
| October 24, 2025 | 7.44 | 7.21 | 7.21 | 7.55 | 7.19 | 60.09M |
| October 23, 2025 | 7.36 | 7.57 | 7.57 | 8.18 | 7.34 | 67.26M |
| October 22, 2025 | 7.67 | 7.34 | 7.34 | 7.95 | 7.32 | 62.02M |
| October 21, 2025 | 7.68 | 7.8 | 7.8 | 7.9 | 7.45 | 54.6M |
| October 20, 2025 | 7.7 | 7.85 | 7.85 | 8.25 | 7.6 | 74.38M |
| October 17, 2025 | 7.44 | 7.85 | 7.85 | 8.39 | 7.4 | 97.78M |
| October 16, 2025 | 7.17 | 7.61 | 7.61 | 7.68 | 7.15 | 80.39M |
| October 15, 2025 | 7.14 | 7.2 | 7.2 | 7.27 | 7.08 | 34.74M |
| October 14, 2025 | 7.18 | 7.12 | 7.12 | 7.4 | 7.07 | 48.01M |
| October 13, 2025 | 6.8 | 7.07 | 7.07 | 7.09 | 6.67 | 31.74M |
| October 10, 2025 | 6.82 | 7.13 | 7.13 | 7.47 | 6.81 | 51.88M |
| October 09, 2025 | 7.05 | 6.87 | 6.87 | 7.12 | 6.82 | 33.61M |
| September 30, 2025 | 7.04 | 7.15 | 7.15 | 7.33 | 6.99 | 39.69M |
| September 29, 2025 | 7.1 | 7.03 | 7.03 | 7.18 | 6.93 | 35.66M |
| September 26, 2025 | 6.64 | 7.08 | 7.08 | 7.27 | 6.48 | 69.05M |
| September 25, 2025 | 6.98 | 6.69 | 6.69 | 6.98 | 6.67 | 33.92M |
| September 24, 2025 | 6.59 | 6.94 | 6.94 | 7.13 | 6.53 | 53.81M |
| September 23, 2025 | 6.73 | 6.6 | 6.6 | 6.79 | 6.43 | 21.6M |
| September 22, 2025 | 6.83 | 6.8 | 6.8 | 6.96 | 6.74 | 19.22M |
| September 19, 2025 | 6.73 | 6.79 | 6.79 | 6.86 | 6.54 | 29.39M |
| September 18, 2025 | 6.84 | 6.78 | 6.78 | 6.97 | 6.71 | 29.56M |
| September 17, 2025 | 7.06 | 6.86 | 6.86 | 7.1 | 6.81 | 38.66M |
| September 16, 2025 | 6.89 | 7.1 | 7.1 | 7.14 | 6.82 | 43.94M |
| September 15, 2025 | 6.78 | 6.91 | 6.91 | 6.97 | 6.63 | 34.96M |
| September 12, 2025 | 6.84 | 6.83 | 6.83 | 6.98 | 6.74 | 32.84M |
| September 11, 2025 | 6.68 | 6.87 | 6.87 | 6.95 | 6.47 | 38.86M |
| September 10, 2025 | 6.51 | 6.64 | 6.64 | 6.71 | 6.5 | 18.84M |
| September 09, 2025 | 6.68 | 6.54 | 6.54 | 6.69 | 6.49 | 16.37M |
| September 08, 2025 | 6.56 | 6.67 | 6.67 | 6.71 | 6.55 | 16.83M |
| September 05, 2025 | 6.6 | 6.6 | 6.6 | 6.64 | 6.39 | 20.45M |
| September 04, 2025 | 6.54 | 6.59 | 6.59 | 6.73 | 6.51 | 22.81M |
| September 03, 2025 | 6.7 | 6.53 | 6.53 | 6.74 | 6.47 | 17.59M |
| September 02, 2025 | 6.8 | 6.68 | 6.68 | 6.81 | 6.6 | 20.71M |
| September 01, 2025 | 6.65 | 6.78 | 6.78 | 6.83 | 6.59 | 21.2M |
| August 29, 2025 | 6.67 | 6.68 | 6.68 | 6.79 | 6.63 | 19.95M |
| August 28, 2025 | 6.7 | 6.67 | 6.67 | 6.79 | 6.4 | 30.73M |
| August 27, 2025 | 6.99 | 6.72 | 6.72 | 7.03 | 6.72 | 33.76M |
| August 26, 2025 | 7.02 | 7.02 | 7.02 | 7.11 | 6.97 | 22.39M |
| August 25, 2025 | 7.03 | 7.04 | 7.04 | 7.14 | 6.97 | 25.62M |
| August 22, 2025 | 7.06 | 7.03 | 7.03 | 7.08 | 6.9 | 28.54M |
| August 21, 2025 | 7.18 | 7.06 | 7.06 | 7.21 | 7.03 | 23.89M |
| August 20, 2025 | 7.18 | 7.15 | 7.15 | 7.21 | 7.02 | 37.94M |
| August 19, 2025 | 7.2 | 7.24 | 7.24 | 7.46 | 7.16 | 53.68M |
| August 18, 2025 | 7.09 | 7.19 | 7.19 | 7.3 | 7.07 | 39.19M |
| August 15, 2025 | 7.14 | 7.09 | 7.09 | 7.16 | 7.02 | 33.78M |
| August 14, 2025 | 7.29 | 7.1 | 7.1 | 7.41 | 7.09 | 42.67M |
| August 13, 2025 | 7.22 | 7.29 | 7.29 | 7.39 | 7.08 | 44.57M |
| August 12, 2025 | 7.43 | 7.14 | 7.14 | 7.52 | 7.11 | 41.61M |
| August 11, 2025 | 7.2 | 7.38 | 7.38 | 7.42 | 7.17 | 36.69M |
| August 08, 2025 | 7.21 | 7.23 | 7.23 | 7.31 | 7.08 | 36.63M |