9.69
-0.1(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 9.77 | 9.69 | 9.69 | 9.84 | 9.69 | 6.27M |
| October 29, 2025 | 9.78 | 9.79 | 9.79 | 9.82 | 9.68 | 5.35M |
| October 28, 2025 | 9.69 | 9.79 | 9.79 | 9.85 | 9.66 | 7.16M |
| October 27, 2025 | 9.77 | 9.72 | 9.72 | 9.85 | 9.63 | 8.39M |
| October 24, 2025 | 9.67 | 9.74 | 9.74 | 9.84 | 9.62 | 13.16M |
| October 23, 2025 | 9.71 | 9.64 | 9.64 | 9.93 | 9.6 | 17.5M |
| October 22, 2025 | 9.29 | 9.39 | 9.39 | 9.5 | 9.26 | 5.86M |
| October 21, 2025 | 9.27 | 9.36 | 9.36 | 9.36 | 9.17 | 4.73M |
| October 20, 2025 | 9.2 | 9.23 | 9.23 | 9.3 | 9.14 | 4.92M |
| October 17, 2025 | 9.41 | 9.1 | 9.1 | 9.46 | 9.1 | 8.93M |
| October 16, 2025 | 9.61 | 9.4 | 9.4 | 9.67 | 9.4 | 7.2M |
| October 15, 2025 | 9.62 | 9.65 | 9.65 | 9.68 | 9.5 | 7.74M |
| October 14, 2025 | 9.8 | 9.62 | 9.62 | 9.98 | 9.55 | 11.1M |
| October 13, 2025 | 9.35 | 9.71 | 9.71 | 9.73 | 9.21 | 12.2M |
| October 10, 2025 | 10.06 | 9.86 | 9.86 | 10.12 | 9.75 | 18.36M |
| October 09, 2025 | 9.56 | 10.2 | 10.2 | 10.59 | 9.44 | 29.38M |
| September 30, 2025 | 9.59 | 9.52 | 9.52 | 9.7 | 9.51 | 5.41M |
| September 29, 2025 | 9.47 | 9.6 | 9.6 | 9.66 | 9.34 | 7.54M |
| September 26, 2025 | 9.59 | 9.46 | 9.46 | 9.67 | 9.41 | 7.74M |
| September 25, 2025 | 9.63 | 9.64 | 9.64 | 9.82 | 9.62 | 8.8M |
| September 24, 2025 | 9.32 | 9.67 | 9.67 | 9.73 | 9.21 | 9.48M |
| September 23, 2025 | 9.56 | 9.4 | 9.4 | 9.64 | 9.2 | 11.33M |
| September 22, 2025 | 9.68 | 9.65 | 9.65 | 9.68 | 9.52 | 6.63M |
| September 19, 2025 | 9.8 | 9.6 | 9.6 | 9.8 | 9.56 | 10.22M |
| September 18, 2025 | 9.99 | 9.7 | 9.7 | 10.06 | 9.62 | 15.06M |
| September 17, 2025 | 9.98 | 10 | 10 | 10.13 | 9.97 | 11.05M |
| September 16, 2025 | 9.65 | 10.04 | 10.04 | 10.12 | 9.65 | 17.34M |
| September 15, 2025 | 9.68 | 9.68 | 9.68 | 9.78 | 9.65 | 7.42M |
| September 12, 2025 | 9.8 | 9.72 | 9.72 | 9.84 | 9.65 | 8.24M |
| September 11, 2025 | 9.56 | 9.76 | 9.76 | 9.77 | 9.47 | 9.19M |
| September 10, 2025 | 9.68 | 9.6 | 9.6 | 9.77 | 9.58 | 8.44M |
| September 09, 2025 | 9.82 | 9.69 | 9.69 | 9.87 | 9.64 | 8.52M |
| September 08, 2025 | 9.8 | 9.87 | 9.87 | 10 | 9.79 | 9.15M |
| September 05, 2025 | 9.7 | 9.8 | 9.8 | 9.84 | 9.57 | 9.32M |
| September 04, 2025 | 9.71 | 9.65 | 9.65 | 9.96 | 9.49 | 13.64M |
| September 03, 2025 | 10.08 | 9.69 | 9.69 | 10.15 | 9.67 | 14.58M |
| September 02, 2025 | 10.01 | 10.08 | 10.08 | 10.2 | 9.67 | 20.96M |
| September 01, 2025 | 9.95 | 9.99 | 9.99 | 10.29 | 9.95 | 16.03M |
| August 29, 2025 | 10.16 | 10 | 10 | 10.19 | 9.92 | 14.43M |
| August 28, 2025 | 10.48 | 10.23 | 10.23 | 10.54 | 9.81 | 30.51M |
| August 27, 2025 | 10.81 | 10.47 | 10.47 | 11.14 | 10.47 | 31.61M |
| August 26, 2025 | 10.81 | 10.89 | 10.89 | 10.98 | 10.62 | 20.62M |
| August 25, 2025 | 10.77 | 10.82 | 10.82 | 11.02 | 10.71 | 25.55M |
| August 22, 2025 | 10.76 | 10.77 | 10.77 | 10.79 | 10.6 | 15.3M |
| August 21, 2025 | 11 | 10.75 | 10.75 | 11 | 10.68 | 19.71M |
| August 20, 2025 | 10.98 | 10.92 | 10.92 | 10.98 | 10.75 | 17.08M |
| August 19, 2025 | 10.88 | 10.98 | 10.98 | 11.04 | 10.68 | 24.25M |
| August 18, 2025 | 10.85 | 10.87 | 10.87 | 10.96 | 10.73 | 19.01M |
| August 15, 2025 | 10.5 | 10.77 | 10.77 | 10.95 | 10.45 | 20.97M |
| August 14, 2025 | 10.91 | 10.58 | 10.58 | 11.25 | 10.52 | 21.39M |
| August 13, 2025 | 11 | 10.88 | 10.88 | 11.31 | 10.81 | 33.44M |
| August 12, 2025 | 10.9 | 10.98 | 10.98 | 11.28 | 10.82 | 25.47M |
| August 11, 2025 | 10.58 | 10.91 | 10.91 | 10.92 | 10.45 | 18.76M |
| August 08, 2025 | 10.72 | 10.58 | 10.58 | 10.76 | 10.58 | 12.61M |
| August 07, 2025 | 10.8 | 10.78 | 10.78 | 10.97 | 10.63 | 20.45M |
| August 06, 2025 | 10.68 | 10.84 | 10.84 | 10.92 | 10.68 | 16.96M |
| August 05, 2025 | 10.6 | 10.74 | 10.74 | 10.78 | 10.59 | 13.61M |
| August 04, 2025 | 10.54 | 10.66 | 10.66 | 10.66 | 10.45 | 10.56M |
| August 01, 2025 | 10.27 | 10.54 | 10.54 | 10.56 | 10.27 | 14.58M |
| July 31, 2025 | 10.37 | 10.28 | 10.28 | 10.48 | 10.24 | 11.34M |