9.84
-0.09(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.6 | 9.93 | 9.93 | 10.04 | 9.6 | 16.62M |
| November 06, 2025 | 9.75 | 9.59 | 9.59 | 9.75 | 9.57 | 7.91M |
| November 05, 2025 | 9.71 | 9.8 | 9.8 | 9.8 | 9.63 | 10.79M |
| November 04, 2025 | 9.62 | 9.83 | 9.83 | 9.83 | 9.58 | 13.63M |
| November 03, 2025 | 9.47 | 9.7 | 9.7 | 9.75 | 9.34 | 18.69M |
| October 31, 2025 | 9.38 | 9.37 | 9.37 | 9.47 | 9.31 | 11.1M |
| October 30, 2025 | 9.17 | 9.47 | 9.47 | 9.56 | 9.17 | 18.99M |
| October 29, 2025 | 9.27 | 9.16 | 9.16 | 9.27 | 8.98 | 11.16M |
| October 28, 2025 | 9.15 | 9.29 | 9.29 | 9.33 | 9.1 | 8.54M |
| October 27, 2025 | 9.09 | 9.13 | 9.13 | 9.21 | 9.05 | 5.77M |
| October 24, 2025 | 9.14 | 9.08 | 9.08 | 9.21 | 9.06 | 4.93M |
| October 23, 2025 | 9.22 | 9.16 | 9.16 | 9.24 | 9.04 | 5.53M |
| October 22, 2025 | 9.23 | 9.24 | 9.24 | 9.33 | 9.19 | 6.13M |
| October 21, 2025 | 9.12 | 9.25 | 9.25 | 9.26 | 9.06 | 6.2M |
| October 20, 2025 | 9.12 | 9.12 | 9.12 | 9.27 | 9.07 | 5.48M |
| October 17, 2025 | 9.14 | 9.06 | 9.06 | 9.26 | 9.06 | 7.26M |
| October 16, 2025 | 9.22 | 9.16 | 9.16 | 9.33 | 9.13 | 6.22M |
| October 15, 2025 | 9.06 | 9.23 | 9.23 | 9.26 | 9.04 | 6.83M |
| October 14, 2025 | 9.09 | 9.08 | 9.08 | 9.29 | 9.04 | 6.69M |
| October 13, 2025 | 8.95 | 9.08 | 9.08 | 9.12 | 8.71 | 6.24M |
| October 10, 2025 | 9.04 | 9.11 | 9.11 | 9.28 | 8.98 | 7.53M |
| October 09, 2025 | 9.13 | 9.03 | 9.03 | 9.16 | 9.02 | 7.46M |
| September 30, 2025 | 9.12 | 9.13 | 9.13 | 9.15 | 9.03 | 4.51M |
| September 29, 2025 | 9.05 | 9.12 | 9.12 | 9.16 | 9 | 4.67M |
| September 26, 2025 | 9.16 | 9.05 | 9.05 | 9.19 | 8.98 | 6.08M |
| September 25, 2025 | 9.26 | 9.16 | 9.16 | 9.33 | 9.11 | 6.11M |
| September 24, 2025 | 9.18 | 9.3 | 9.3 | 9.34 | 9.14 | 6.32M |
| September 23, 2025 | 9.3 | 9.23 | 9.23 | 9.36 | 9 | 10.45M |
| September 22, 2025 | 9.45 | 9.39 | 9.39 | 9.68 | 9.27 | 10.47M |
| September 19, 2025 | 9.4 | 9.28 | 9.28 | 9.47 | 9.22 | 7.4M |
| September 18, 2025 | 9.62 | 9.43 | 9.43 | 9.67 | 9.31 | 9.95M |
| September 17, 2025 | 9.61 | 9.63 | 9.63 | 9.71 | 9.56 | 6.34M |
| September 16, 2025 | 9.52 | 9.62 | 9.62 | 9.65 | 9.46 | 6.69M |
| September 15, 2025 | 9.6 | 9.54 | 9.54 | 9.61 | 9.45 | 7.54M |
| September 12, 2025 | 9.78 | 9.64 | 9.64 | 9.83 | 9.59 | 8.84M |
| September 11, 2025 | 9.75 | 9.8 | 9.8 | 9.81 | 9.5 | 7.67M |
| September 10, 2025 | 9.85 | 9.74 | 9.74 | 9.9 | 9.67 | 8.14M |
| September 09, 2025 | 10.09 | 9.91 | 9.81 | 10.13 | 9.84 | 13.31M |
| September 08, 2025 | 9.88 | 10.19 | 10.09 | 10.31 | 9.79 | 22.68M |
| September 05, 2025 | 9.65 | 9.87 | 9.87 | 9.87 | 9.43 | 12.15M |
| September 04, 2025 | 9.55 | 9.67 | 9.67 | 9.95 | 9.51 | 15.65M |
| September 03, 2025 | 9.58 | 9.54 | 9.54 | 9.67 | 9.48 | 8.33M |
| September 02, 2025 | 9.8 | 9.6 | 9.6 | 9.9 | 9.47 | 12.8M |
| September 01, 2025 | 9.85 | 9.77 | 9.77 | 9.92 | 9.7 | 13.59M |
| August 29, 2025 | 9.64 | 9.9 | 9.9 | 9.93 | 9.59 | 15.94M |
| August 28, 2025 | 9.85 | 9.7 | 9.7 | 9.95 | 9.38 | 19.04M |
| August 27, 2025 | 10.08 | 9.78 | 9.78 | 10.17 | 9.68 | 21.24M |
| August 26, 2025 | 10.19 | 10.1 | 10.1 | 10.22 | 10.06 | 14.63M |
| August 25, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.13 | 19.23M |
| August 22, 2025 | 10.48 | 10.26 | 10.26 | 10.5 | 10.06 | 23.3M |
| August 21, 2025 | 10.44 | 10.25 | 10.25 | 10.45 | 10.2 | 21.92M |
| August 20, 2025 | 10.62 | 10.46 | 10.46 | 10.88 | 10.31 | 37.21M |
| August 19, 2025 | 10.89 | 11.06 | 11.06 | 11.64 | 10.76 | 45.07M |
| August 18, 2025 | 10.14 | 11.1 | 11.1 | 11.27 | 10.06 | 51.79M |
| August 15, 2025 | 9.9 | 10.01 | 10.01 | 10.1 | 9.87 | 29.34M |
| August 14, 2025 | 10.23 | 9.89 | 9.89 | 10.32 | 9.82 | 43.44M |
| August 13, 2025 | 10.49 | 10.23 | 10.23 | 10.63 | 10.1 | 65.26M |
| August 12, 2025 | 9.68 | 10.75 | 10.75 | 11.29 | 9.51 | 81M |
| August 11, 2025 | 9.06 | 9.41 | 9.41 | 9.48 | 8.97 | 25.99M |
| August 08, 2025 | 8.78 | 9.05 | 9.05 | 9.09 | 8.7 | 18.32M |