9.57
-0.14(-1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.82 | 9.57 | 9.57 | 9.82 | 9.5 | 5.45M |
| November 06, 2025 | 9.62 | 9.71 | 9.71 | 9.73 | 9.44 | 6.14M |
| November 05, 2025 | 9.58 | 9.61 | 9.61 | 9.83 | 9.57 | 5.69M |
| November 04, 2025 | 9.89 | 9.68 | 9.68 | 9.89 | 9.59 | 6.59M |
| November 03, 2025 | 9.74 | 9.84 | 9.84 | 10.25 | 9.68 | 13.03M |
| October 31, 2025 | 9.29 | 9.57 | 9.57 | 9.6 | 9.19 | 7.97M |
| October 30, 2025 | 9.57 | 9.23 | 9.23 | 9.6 | 9.22 | 8.39M |
| October 29, 2025 | 9.72 | 9.59 | 9.59 | 9.78 | 9.5 | 7.96M |
| October 28, 2025 | 9.73 | 9.81 | 9.81 | 9.81 | 9.6 | 7.98M |
| October 27, 2025 | 9.85 | 9.76 | 9.76 | 10.18 | 9.69 | 10.73M |
| October 24, 2025 | 9.95 | 9.73 | 9.73 | 10.1 | 9.7 | 11.13M |
| October 23, 2025 | 9.9 | 10.03 | 10.03 | 10.05 | 9.59 | 9.78M |
| October 22, 2025 | 9.98 | 9.84 | 9.84 | 10.03 | 9.77 | 7.42M |
| October 21, 2025 | 9.87 | 9.98 | 9.98 | 10.03 | 9.67 | 9.89M |
| October 20, 2025 | 9.62 | 9.84 | 9.84 | 10.1 | 9.62 | 14.6M |
| October 17, 2025 | 10.13 | 9.55 | 9.55 | 10.18 | 9.47 | 14.37M |
| October 16, 2025 | 10.31 | 10.07 | 10.07 | 10.56 | 10.03 | 15.26M |
| October 15, 2025 | 10.08 | 10.28 | 10.28 | 10.33 | 9.7 | 15.14M |
| October 14, 2025 | 9.94 | 10.03 | 10.03 | 10.2 | 9.88 | 16.09M |
| October 13, 2025 | 9.5 | 9.91 | 9.91 | 10.03 | 9.35 | 17.06M |
| October 10, 2025 | 9.6 | 10.13 | 10.13 | 10.6 | 9.5 | 25.46M |
| October 09, 2025 | 9.68 | 9.66 | 9.66 | 9.79 | 9.36 | 15.23M |
| September 30, 2025 | 9.42 | 9.44 | 9.44 | 9.89 | 9.35 | 11.87M |
| September 29, 2025 | 9.3 | 9.28 | 9.28 | 9.46 | 9.16 | 13.86M |
| September 26, 2025 | 9.68 | 9.18 | 9.18 | 9.68 | 9.18 | 18.45M |
| September 25, 2025 | 9.85 | 9.62 | 9.62 | 10.08 | 9.59 | 22.88M |
| September 24, 2025 | 10.91 | 9.96 | 9.96 | 10.91 | 9.42 | 28.54M |
| September 23, 2025 | 10.91 | 9.51 | 9.51 | 10.91 | 9.37 | 28.45M |
| September 22, 2025 | 9.71 | 10.14 | 10.14 | 10.5 | 9.31 | 42.2M |
| September 19, 2025 | 7.54 | 9.91 | 9.91 | 11.65 | 7.54 | 66.92M |
| September 18, 2025 | 8.4 | 10.07 | 10.07 | 10.07 | 8.4 | 27.34M |
| September 17, 2025 | 7.95 | 8.39 | 8.39 | 8.81 | 7.84 | 33.3M |
| September 16, 2025 | 7.45 | 7.9 | 7.9 | 7.98 | 7.38 | 14.62M |
| September 15, 2025 | 7.51 | 7.42 | 7.42 | 7.53 | 7.38 | 5.01M |
| September 12, 2025 | 7.54 | 7.53 | 7.53 | 7.6 | 7.45 | 5.31M |
| September 11, 2025 | 7.31 | 7.5 | 7.5 | 7.53 | 7.18 | 7.19M |
| September 10, 2025 | 7.3 | 7.29 | 7.29 | 7.35 | 7.2 | 5.41M |
| September 09, 2025 | 7.33 | 7.24 | 7.24 | 7.36 | 7.18 | 4.71M |
| September 08, 2025 | 7.15 | 7.33 | 7.33 | 7.34 | 7.13 | 4.45M |
| September 05, 2025 | 7.01 | 7.14 | 7.14 | 7.15 | 6.95 | 4.8M |
| September 04, 2025 | 6.99 | 7.02 | 7.02 | 7.15 | 6.9 | 7.64M |
| September 03, 2025 | 7.19 | 6.92 | 6.92 | 7.22 | 6.9 | 6.84M |
| September 02, 2025 | 7.36 | 7.18 | 7.18 | 7.36 | 6.93 | 10.29M |
| September 01, 2025 | 7.01 | 7.3 | 7.3 | 7.37 | 7 | 11.72M |
| August 29, 2025 | 7.14 | 7.04 | 7.04 | 7.15 | 6.95 | 10.54M |
| August 28, 2025 | 7.14 | 7.13 | 7.13 | 7.36 | 6.83 | 18.74M |
| August 27, 2025 | 8 | 7.14 | 7.14 | 8 | 7.13 | 22.6M |
| August 26, 2025 | 7.9 | 8 | 8 | 8.08 | 7.75 | 7.28M |
| August 25, 2025 | 8.03 | 7.89 | 7.89 | 8.07 | 7.85 | 6.47M |
| August 22, 2025 | 8.08 | 7.95 | 7.95 | 8.14 | 7.91 | 5.69M |
| August 21, 2025 | 8.11 | 8.08 | 8.08 | 8.16 | 7.98 | 5.79M |
| August 20, 2025 | 8.09 | 8.09 | 8.09 | 8.1 | 7.96 | 5.88M |
| August 19, 2025 | 8.04 | 8.08 | 8.08 | 8.1 | 7.9 | 6.7M |
| August 18, 2025 | 7.92 | 8.02 | 8.02 | 8.1 | 7.9 | 6.45M |
| August 15, 2025 | 7.99 | 7.89 | 7.89 | 8.12 | 7.88 | 7.27M |
| August 14, 2025 | 8.21 | 7.94 | 7.94 | 8.24 | 7.92 | 7.12M |
| August 13, 2025 | 8.24 | 8.2 | 8.2 | 8.28 | 8.11 | 5.8M |
| August 12, 2025 | 8.24 | 8.17 | 8.17 | 8.24 | 8.12 | 5.72M |
| August 11, 2025 | 8.1 | 8.22 | 8.22 | 8.26 | 8.09 | 6.47M |
| August 08, 2025 | 8.06 | 8.1 | 8.1 | 8.12 | 7.98 | 5.81M |