9.15
-0.17(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 8.44 | 9.32 | 9.32 | 9.9 | 8.44 | 12.53M |
| November 12, 2025 | 8.44 | 9.3 | 9.3 | 9.99 | 8.4 | 15.6M |
| November 11, 2025 | 8.38 | 8.44 | 8.44 | 8.47 | 8.37 | 1.95M |
| November 10, 2025 | 8.51 | 8.41 | 8.41 | 8.51 | 8.35 | 2.87M |
| November 07, 2025 | 8.45 | 8.51 | 8.51 | 8.61 | 8.45 | 2.32M |
| November 06, 2025 | 8.63 | 8.53 | 8.53 | 8.7 | 8.48 | 3.88M |
| November 05, 2025 | 8.38 | 8.53 | 8.53 | 8.57 | 8.38 | 2.77M |
| November 04, 2025 | 8.41 | 8.51 | 8.51 | 8.6 | 8.33 | 5.56M |
| November 03, 2025 | 8.31 | 8.42 | 8.42 | 8.45 | 8.25 | 2.39M |
| October 31, 2025 | 8.02 | 8.36 | 8.36 | 8.4 | 8.02 | 5.16M |
| October 30, 2025 | 8.18 | 8.09 | 8.09 | 8.22 | 8.09 | 2.13M |
| October 29, 2025 | 8.21 | 8.18 | 8.18 | 8.25 | 8.12 | 3.17M |
| October 28, 2025 | 8.2 | 8.26 | 8.26 | 8.33 | 8.2 | 2.96M |
| October 27, 2025 | 8.3 | 8.29 | 8.29 | 8.36 | 8.21 | 4.44M |
| October 24, 2025 | 8.41 | 8.43 | 8.43 | 8.68 | 8.39 | 4.28M |
| October 23, 2025 | 8.4 | 8.38 | 8.38 | 8.46 | 8.25 | 2.74M |
| October 22, 2025 | 8.36 | 8.45 | 8.45 | 8.53 | 8.31 | 3.19M |
| October 21, 2025 | 8.25 | 8.36 | 8.36 | 8.4 | 8.19 | 2.5M |
| October 20, 2025 | 8.2 | 8.25 | 8.25 | 8.28 | 8.17 | 2.06M |
| October 17, 2025 | 8.45 | 8.15 | 8.15 | 8.45 | 8.15 | 3.32M |
| October 16, 2025 | 8.41 | 8.48 | 8.48 | 8.6 | 8.28 | 4.49M |
| October 15, 2025 | 8.39 | 8.41 | 8.41 | 8.43 | 8.3 | 2.78M |
| October 14, 2025 | 8.7 | 8.4 | 8.4 | 8.7 | 8.37 | 4.76M |
| October 13, 2025 | 8.54 | 8.65 | 8.65 | 8.73 | 8.36 | 5.43M |
| October 10, 2025 | 8.65 | 8.84 | 8.84 | 8.88 | 8.6 | 6.15M |
| October 09, 2025 | 8.38 | 8.7 | 8.7 | 8.73 | 8.38 | 6.48M |
| September 30, 2025 | 8.22 | 8.34 | 8.34 | 8.49 | 8.1 | 4.64M |
| September 29, 2025 | 8.28 | 8.17 | 8.17 | 8.28 | 8.01 | 4.14M |
| September 26, 2025 | 8.28 | 8.26 | 8.26 | 8.38 | 8.16 | 4M |
| September 25, 2025 | 8.34 | 8.29 | 8.29 | 8.44 | 8.24 | 4.46M |
| September 24, 2025 | 8.61 | 8.42 | 8.42 | 8.62 | 8.3 | 5.13M |
| September 23, 2025 | 8.78 | 8.5 | 8.5 | 9 | 8.5 | 7.61M |
| September 22, 2025 | 8.83 | 8.94 | 8.94 | 9.25 | 8.67 | 11.68M |
| September 19, 2025 | 8.37 | 8.61 | 8.61 | 8.71 | 8.26 | 7.36M |
| September 18, 2025 | 8.38 | 8.42 | 8.42 | 8.65 | 8.3 | 7.28M |
| September 17, 2025 | 8.37 | 8.4 | 8.4 | 8.4 | 8.23 | 5.01M |
| September 16, 2025 | 8.58 | 8.43 | 8.43 | 8.6 | 8.28 | 7.32M |
| September 15, 2025 | 8.9 | 8.58 | 8.58 | 9 | 8.5 | 11.35M |
| September 12, 2025 | 8.15 | 8.29 | 8.29 | 8.3 | 8.08 | 5.82M |
| September 11, 2025 | 8.03 | 8.2 | 8.2 | 8.38 | 8.02 | 7.18M |
| September 10, 2025 | 8.08 | 8.09 | 8.09 | 8.15 | 8.03 | 3.98M |
| September 09, 2025 | 8.26 | 8.04 | 8.04 | 8.26 | 8.03 | 5.24M |
| September 08, 2025 | 8.02 | 8.28 | 8.28 | 8.35 | 8.01 | 5.73M |
| September 05, 2025 | 8.17 | 8.15 | 8.15 | 8.24 | 7.99 | 5.07M |
| September 04, 2025 | 8.55 | 8.12 | 8.12 | 8.63 | 8 | 8.25M |
| September 03, 2025 | 8.87 | 8.46 | 8.46 | 8.87 | 8.11 | 8.78M |
| September 02, 2025 | 8.98 | 8.9 | 8.9 | 9.29 | 8.83 | 9.56M |
| September 01, 2025 | 8.8 | 8.82 | 8.82 | 8.91 | 8.71 | 3.76M |
| August 29, 2025 | 8.98 | 8.89 | 8.89 | 9.03 | 8.8 | 4.8M |
| August 28, 2025 | 8.85 | 9.03 | 9.03 | 9.09 | 8.75 | 6.85M |
| August 27, 2025 | 9.3 | 8.85 | 8.85 | 9.38 | 8.85 | 9.15M |
| August 26, 2025 | 8.72 | 9.4 | 9.4 | 9.52 | 8.7 | 14.07M |
| August 25, 2025 | 8.71 | 8.78 | 8.78 | 8.86 | 8.68 | 7.21M |
| August 22, 2025 | 8.63 | 8.73 | 8.73 | 8.79 | 8.5 | 8.11M |
| August 21, 2025 | 8.9 | 8.65 | 8.65 | 9.13 | 8.48 | 15.84M |
| August 20, 2025 | 9.99 | 9.09 | 9.09 | 9.99 | 8.9 | 23.65M |
| August 19, 2025 | 9.82 | 10.83 | 10.83 | 11.8 | 9.73 | 18.53M |
| August 18, 2025 | 10.77 | 10.55 | 10.55 | 10.8 | 9.81 | 16.47M |
| August 15, 2025 | 10.42 | 10.82 | 10.82 | 10.96 | 10.26 | 7.72M |
| August 14, 2025 | 10.15 | 10.41 | 10.41 | 10.66 | 10.07 | 6.08M |