9.71
+0.04(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 9.47 | 9.67 | 9.67 | 9.7 | 9.47 | 6.85M |
| November 12, 2025 | 9.67 | 9.65 | 9.65 | 9.68 | 9.5 | 5.81M |
| November 11, 2025 | 9.53 | 9.67 | 9.67 | 9.68 | 9.46 | 7.82M |
| November 10, 2025 | 9.68 | 9.55 | 9.55 | 9.69 | 9.5 | 7.64M |
| November 07, 2025 | 9.47 | 9.61 | 9.61 | 9.66 | 9.37 | 10.64M |
| November 06, 2025 | 9.38 | 9.51 | 9.51 | 9.54 | 9.31 | 9.78M |
| November 05, 2025 | 9.24 | 9.38 | 9.38 | 9.4 | 9.16 | 5.83M |
| November 04, 2025 | 9.31 | 9.27 | 9.27 | 9.33 | 9.2 | 4.54M |
| November 03, 2025 | 9.29 | 9.3 | 9.3 | 9.32 | 9.22 | 4.79M |
| October 31, 2025 | 9.15 | 9.27 | 9.27 | 9.33 | 9.15 | 5.74M |
| October 30, 2025 | 9.26 | 9.17 | 9.17 | 9.31 | 9.16 | 6.23M |
| October 29, 2025 | 9.31 | 9.31 | 9.31 | 9.48 | 9.16 | 7.84M |
| October 28, 2025 | 9.38 | 9.28 | 9.28 | 9.39 | 9.26 | 5.14M |
| October 27, 2025 | 9.35 | 9.35 | 9.35 | 9.43 | 9.26 | 6.88M |
| October 24, 2025 | 9.38 | 9.4 | 9.4 | 9.46 | 9.3 | 5.86M |
| October 23, 2025 | 9.27 | 9.35 | 9.35 | 9.35 | 9.18 | 5.28M |
| October 22, 2025 | 9.25 | 9.28 | 9.28 | 9.35 | 9.21 | 5.37M |
| October 21, 2025 | 9.1 | 9.25 | 9.25 | 9.25 | 9.05 | 4.79M |
| October 20, 2025 | 9.06 | 9.12 | 9.12 | 9.14 | 8.98 | 4.94M |
| October 17, 2025 | 9.07 | 8.97 | 8.97 | 9.16 | 8.96 | 5.14M |
| October 16, 2025 | 9.23 | 9.1 | 9.1 | 9.25 | 9.06 | 5.58M |
| October 15, 2025 | 9.28 | 9.23 | 9.23 | 9.32 | 9.19 | 5.14M |
| October 14, 2025 | 9.24 | 9.25 | 9.25 | 9.34 | 9.21 | 7.36M |
| October 13, 2025 | 9.04 | 9.23 | 9.23 | 9.25 | 8.86 | 6.43M |
| October 10, 2025 | 9.11 | 9.21 | 9.21 | 9.24 | 9.04 | 7.2M |
| October 09, 2025 | 8.98 | 9.12 | 9.12 | 9.14 | 8.98 | 5.66M |
| September 30, 2025 | 8.98 | 8.98 | 8.98 | 9.01 | 8.9 | 3.25M |
| September 29, 2025 | 8.87 | 8.94 | 8.94 | 8.98 | 8.73 | 4.5M |
| September 26, 2025 | 8.77 | 8.86 | 8.86 | 8.96 | 8.7 | 5.05M |
| September 25, 2025 | 8.89 | 8.8 | 8.8 | 8.96 | 8.78 | 4.39M |
| September 24, 2025 | 8.82 | 8.92 | 8.92 | 8.95 | 8.75 | 5.34M |
| September 23, 2025 | 8.91 | 8.84 | 8.84 | 8.93 | 8.53 | 9.49M |
| September 22, 2025 | 9.18 | 8.96 | 8.96 | 9.18 | 8.91 | 8.08M |
| September 19, 2025 | 9.35 | 9.1 | 9.1 | 9.35 | 9.03 | 13.45M |
| September 18, 2025 | 9.21 | 9.24 | 9.24 | 9.58 | 9.08 | 17.52M |
| September 17, 2025 | 9.2 | 9.19 | 9.19 | 9.26 | 9.16 | 5.29M |
| September 16, 2025 | 9.08 | 9.2 | 9.2 | 9.25 | 9.04 | 6.46M |
| September 15, 2025 | 9.15 | 9.1 | 9.1 | 9.2 | 9.05 | 5.74M |
| September 12, 2025 | 9.35 | 9.19 | 9.19 | 9.35 | 9.13 | 7.84M |
| September 11, 2025 | 9.19 | 9.27 | 9.27 | 9.28 | 9.06 | 7.04M |
| September 10, 2025 | 9.28 | 9.21 | 9.21 | 9.33 | 9.16 | 5.24M |
| September 09, 2025 | 9.35 | 9.26 | 9.26 | 9.41 | 9.2 | 5.79M |
| September 08, 2025 | 9.3 | 9.36 | 9.36 | 9.38 | 9.24 | 5.94M |
| September 05, 2025 | 9.56 | 9.27 | 9.27 | 9.56 | 9.14 | 5.76M |
| September 04, 2025 | 9.09 | 9.16 | 9.16 | 9.29 | 9.06 | 9.32M |
| September 03, 2025 | 9.4 | 9.08 | 9.08 | 9.45 | 9.05 | 7.67M |
| September 02, 2025 | 9.71 | 9.41 | 9.41 | 9.72 | 9.22 | 12.08M |
| September 01, 2025 | 9.6 | 9.72 | 9.72 | 9.78 | 9.52 | 9.68M |
| August 29, 2025 | 9.56 | 9.61 | 9.61 | 9.69 | 9.5 | 8.3M |
| August 28, 2025 | 9.51 | 9.58 | 9.58 | 9.72 | 9.23 | 15.26M |
| August 27, 2025 | 9.98 | 9.61 | 9.61 | 10.27 | 9.61 | 19.05M |
| August 26, 2025 | 9.75 | 9.89 | 9.89 | 9.95 | 9.68 | 10.63M |
| August 25, 2025 | 9.73 | 9.8 | 9.8 | 9.82 | 9.63 | 9.7M |
| August 22, 2025 | 9.84 | 9.73 | 9.73 | 9.85 | 9.65 | 12.84M |
| August 21, 2025 | 9.71 | 9.9 | 9.9 | 9.98 | 9.7 | 13.99M |
| August 20, 2025 | 9.6 | 9.75 | 9.75 | 9.75 | 9.53 | 10.04M |
| August 19, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.47 | 8.35M |
| August 18, 2025 | 9.49 | 9.49 | 9.49 | 9.56 | 9.45 | 8.43M |
| August 15, 2025 | 9.3 | 9.45 | 9.45 | 9.45 | 9.29 | 6.4M |
| August 14, 2025 | 9.64 | 9.29 | 9.29 | 9.64 | 9.27 | 9.5M |