9.56
-0.3(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.81 | 9.56 | 9.56 | 9.85 | 9.55 | 28.59M |
| November 06, 2025 | 9.9 | 9.86 | 9.86 | 9.94 | 9.78 | 18.71M |
| November 05, 2025 | 9.72 | 9.94 | 9.94 | 9.95 | 9.68 | 21.03M |
| November 04, 2025 | 9.98 | 9.81 | 9.81 | 9.99 | 9.68 | 31.23M |
| November 03, 2025 | 10.15 | 10.07 | 10.07 | 10.18 | 9.92 | 26.91M |
| October 31, 2025 | 10.12 | 10.24 | 10.24 | 10.33 | 9.98 | 39.09M |
| October 30, 2025 | 9.86 | 10.04 | 10.04 | 10.18 | 9.79 | 43.25M |
| October 29, 2025 | 10.05 | 9.91 | 9.91 | 10.07 | 9.85 | 49.16M |
| October 28, 2025 | 10.46 | 10.27 | 10.27 | 10.56 | 10.24 | 44.76M |
| October 27, 2025 | 10.58 | 10.5 | 10.5 | 10.79 | 10.47 | 51.31M |
| October 24, 2025 | 10.7 | 10.8 | 10.8 | 11.09 | 10.51 | 70.63M |
| October 23, 2025 | 11.06 | 10.62 | 10.62 | 11.07 | 10.37 | 63.41M |
| October 22, 2025 | 11.35 | 10.92 | 10.92 | 11.41 | 10.73 | 96.42M |
| October 21, 2025 | 11.58 | 11.48 | 11.48 | 11.87 | 11.33 | 135.09M |
| October 20, 2025 | 11.6 | 12.32 | 12.32 | 12.32 | 11.16 | 113.78M |
| October 17, 2025 | 10.46 | 10.27 | 10.27 | 10.53 | 9.7 | 50.26M |
| October 16, 2025 | 10.18 | 10.24 | 10.24 | 10.37 | 10.14 | 28.96M |
| October 15, 2025 | 10.17 | 10.25 | 10.25 | 10.32 | 10.05 | 25.88M |
| October 14, 2025 | 10.36 | 10.21 | 10.21 | 10.6 | 10.12 | 45.3M |
| October 13, 2025 | 9.3 | 10.31 | 10.31 | 10.35 | 9.02 | 62.63M |
| October 10, 2025 | 9.61 | 9.7 | 9.7 | 9.85 | 9.46 | 25.75M |
| October 09, 2025 | 9.71 | 9.6 | 9.6 | 9.8 | 9.52 | 25.54M |
| September 30, 2025 | 10.05 | 9.73 | 9.73 | 10.1 | 9.71 | 30M |
| September 29, 2025 | 9.9 | 10.05 | 10.05 | 10.11 | 9.51 | 34.85M |
| September 26, 2025 | 10.1 | 9.95 | 9.95 | 10.21 | 9.87 | 35.7M |
| September 25, 2025 | 10.49 | 10.1 | 10.1 | 10.71 | 10.1 | 53.53M |
| September 24, 2025 | 10.35 | 10.55 | 10.55 | 10.66 | 10.13 | 54.83M |
| September 23, 2025 | 10.49 | 10.46 | 10.46 | 10.5 | 10.05 | 52.87M |
| September 22, 2025 | 10 | 10.35 | 10.35 | 10.4 | 9.85 | 65.85M |
| September 19, 2025 | 9.75 | 9.94 | 9.94 | 10.06 | 9.64 | 55.49M |
| September 18, 2025 | 9.46 | 9.8 | 9.8 | 10.16 | 9.42 | 67.58M |
| September 17, 2025 | 9.51 | 9.5 | 9.5 | 9.72 | 9.47 | 23.4M |
| September 16, 2025 | 9.5 | 9.58 | 9.58 | 9.65 | 9.39 | 22.9M |
| September 15, 2025 | 9.81 | 9.54 | 9.54 | 9.92 | 9.51 | 25.53M |
| September 12, 2025 | 9.98 | 9.63 | 9.63 | 10.04 | 9.6 | 41.06M |
| September 11, 2025 | 9.08 | 10 | 10 | 10.1 | 8.9 | 69.62M |
| September 10, 2025 | 9.3 | 9.14 | 9.14 | 9.41 | 9.08 | 30.44M |
| September 09, 2025 | 9.7 | 9.34 | 9.34 | 9.8 | 9.32 | 37.61M |
| September 08, 2025 | 10.23 | 9.83 | 9.83 | 10.25 | 9.75 | 42.11M |
| September 05, 2025 | 10.23 | 10.22 | 10.22 | 10.29 | 9.93 | 47.44M |
| September 04, 2025 | 9.8 | 10.21 | 10.21 | 10.39 | 9.73 | 71.58M |
| September 03, 2025 | 9.7 | 9.9 | 9.9 | 10 | 9.31 | 52.98M |
| September 02, 2025 | 9.68 | 9.65 | 9.65 | 9.81 | 9.53 | 45.76M |
| September 01, 2025 | 9.31 | 9.77 | 9.77 | 9.77 | 9.31 | 56.88M |
| August 29, 2025 | 9.49 | 9.31 | 9.31 | 9.52 | 9.25 | 29.44M |
| August 28, 2025 | 9.14 | 9.49 | 9.49 | 9.5 | 9.06 | 46.1M |
| August 27, 2025 | 9.57 | 9.14 | 9.14 | 9.57 | 9.09 | 45.81M |
| August 26, 2025 | 9.16 | 9.59 | 9.59 | 9.63 | 9.05 | 60.24M |
| August 25, 2025 | 9.18 | 9.17 | 9.17 | 9.29 | 9.1 | 27.75M |
| August 22, 2025 | 9.1 | 9.15 | 9.15 | 9.19 | 9.05 | 21.5M |
| August 21, 2025 | 9.28 | 9.19 | 9.19 | 9.32 | 9.16 | 22.83M |
| August 20, 2025 | 9.18 | 9.26 | 9.26 | 9.26 | 9.11 | 19.33M |
| August 19, 2025 | 9.34 | 9.24 | 9.24 | 9.34 | 9.17 | 27.76M |
| August 18, 2025 | 9.15 | 9.35 | 9.35 | 9.35 | 9.1 | 39.87M |
| August 15, 2025 | 8.99 | 9.13 | 9.13 | 9.13 | 8.96 | 24.9M |
| August 14, 2025 | 9.06 | 9.05 | 9.05 | 9.15 | 8.93 | 28.87M |
| August 13, 2025 | 9.06 | 8.99 | 8.99 | 9.07 | 8.94 | 16.28M |
| August 12, 2025 | 9.07 | 9.01 | 9.01 | 9.08 | 8.92 | 16.6M |
| August 11, 2025 | 8.87 | 9.09 | 9.09 | 9.23 | 8.86 | 23.52M |
| August 08, 2025 | 9.07 | 8.88 | 8.88 | 9.08 | 8.87 | 22.85M |