9.63
-0.1(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.77 | 9.63 | 9.63 | 9.79 | 9.55 | 8.51M |
| November 06, 2025 | 9.77 | 9.73 | 9.73 | 9.8 | 9.61 | 7.56M |
| November 05, 2025 | 9.59 | 9.75 | 9.75 | 9.8 | 9.5 | 9.33M |
| November 04, 2025 | 9.75 | 9.72 | 9.72 | 9.9 | 9.65 | 10.9M |
| November 03, 2025 | 9.8 | 9.8 | 9.8 | 9.8 | 9.58 | 11.68M |
| October 31, 2025 | 9.78 | 9.79 | 9.79 | 9.89 | 9.63 | 11.9M |
| October 30, 2025 | 9.79 | 9.61 | 9.61 | 9.88 | 9.58 | 12.83M |
| October 29, 2025 | 10.11 | 9.72 | 9.72 | 10.11 | 9.62 | 19.6M |
| October 28, 2025 | 10.27 | 10.11 | 10.11 | 10.6 | 10 | 20.05M |
| October 27, 2025 | 10.49 | 10.4 | 10.4 | 10.67 | 10.15 | 25.13M |
| October 24, 2025 | 10.5 | 10.53 | 10.53 | 11.24 | 10.24 | 29.53M |
| October 23, 2025 | 11.08 | 10.71 | 10.71 | 11.09 | 10.44 | 29.57M |
| October 22, 2025 | 10.09 | 11.25 | 11.25 | 11.95 | 9.98 | 46.18M |
| October 21, 2025 | 10.69 | 10.2 | 10.2 | 10.75 | 10.15 | 29.19M |
| October 20, 2025 | 10.01 | 10.63 | 10.63 | 11.08 | 9.88 | 45.78M |
| October 17, 2025 | 9.42 | 10.01 | 10.01 | 10.28 | 9.09 | 40.4M |
| October 16, 2025 | 9.44 | 9.23 | 9.23 | 9.45 | 9.2 | 18.52M |
| October 15, 2025 | 9.78 | 9.53 | 9.53 | 9.84 | 9.4 | 27.17M |
| October 14, 2025 | 9.54 | 9.98 | 9.97 | 10.3 | 9.31 | 43.88M |
| October 13, 2025 | 8.75 | 9.36 | 9.36 | 9.65 | 8.75 | 34.55M |
| October 10, 2025 | 9.99 | 9.87 | 9.87 | 11.14 | 9.55 | 60.57M |
| October 09, 2025 | 7.95 | 9.49 | 9.49 | 9.49 | 7.87 | 29.07M |
| September 30, 2025 | 8.06 | 7.91 | 7.91 | 8.06 | 7.9 | 3.08M |
| September 29, 2025 | 7.88 | 8.02 | 8.02 | 8.04 | 7.75 | 3.36M |
| September 26, 2025 | 7.93 | 7.91 | 7.91 | 8.03 | 7.82 | 2.95M |
| September 25, 2025 | 8.14 | 7.94 | 7.94 | 8.16 | 7.9 | 3.35M |
| September 24, 2025 | 7.98 | 8.14 | 8.14 | 8.16 | 7.86 | 3.64M |
| September 23, 2025 | 8.07 | 8 | 8 | 8.09 | 7.69 | 5.42M |
| September 22, 2025 | 8.07 | 8.06 | 8.06 | 8.16 | 7.98 | 3.29M |
| September 19, 2025 | 8.16 | 8.12 | 8.12 | 8.18 | 7.98 | 4.98M |
| September 18, 2025 | 8.38 | 8.12 | 8.12 | 8.38 | 8.06 | 5.47M |
| September 17, 2025 | 8.36 | 8.37 | 8.37 | 8.44 | 8.33 | 4.04M |
| September 16, 2025 | 8.27 | 8.37 | 8.37 | 8.39 | 8.21 | 4.48M |
| September 15, 2025 | 8.28 | 8.27 | 8.27 | 8.36 | 8.18 | 3.31M |
| September 12, 2025 | 8.43 | 8.28 | 8.28 | 8.44 | 8.25 | 3.48M |
| September 11, 2025 | 8.14 | 8.4 | 8.4 | 8.44 | 8.05 | 6.38M |
| September 10, 2025 | 8.18 | 8.2 | 8.2 | 8.35 | 8.14 | 5.04M |
| September 09, 2025 | 8.47 | 8.18 | 8.18 | 8.47 | 8.13 | 7.22M |
| September 08, 2025 | 8.36 | 8.46 | 8.46 | 8.46 | 8.27 | 4.8M |
| September 05, 2025 | 8.17 | 8.31 | 8.31 | 8.35 | 8.14 | 4.76M |
| September 04, 2025 | 8.22 | 8.17 | 8.17 | 8.36 | 8.03 | 6.14M |
| September 03, 2025 | 8.48 | 8.22 | 8.22 | 8.55 | 8.16 | 4.04M |
| September 02, 2025 | 8.49 | 8.43 | 8.43 | 8.56 | 8.25 | 5.41M |
| September 01, 2025 | 8.5 | 8.49 | 8.49 | 8.65 | 8.46 | 5.35M |
| August 29, 2025 | 8.62 | 8.49 | 8.49 | 8.63 | 8.43 | 4.64M |
| August 28, 2025 | 8.67 | 8.57 | 8.57 | 8.77 | 8.21 | 7.11M |
| August 27, 2025 | 9.06 | 8.56 | 8.56 | 9.13 | 8.55 | 6.6M |
| August 26, 2025 | 8.96 | 9.06 | 9.06 | 9.13 | 8.87 | 4.07M |
| August 25, 2025 | 9.04 | 8.98 | 8.98 | 9.13 | 8.92 | 4.76M |
| August 22, 2025 | 9.14 | 9.02 | 9.02 | 9.14 | 8.92 | 4.37M |
| August 21, 2025 | 9.18 | 9.12 | 9.12 | 9.22 | 9.08 | 4.34M |
| August 20, 2025 | 9.09 | 9.18 | 9.18 | 9.18 | 9.01 | 4.2M |
| August 19, 2025 | 9.1 | 9.11 | 9.11 | 9.15 | 8.92 | 6.25M |
| August 18, 2025 | 9.13 | 9.08 | 9.08 | 9.29 | 9.03 | 6.58M |
| August 15, 2025 | 9.13 | 9.09 | 9.09 | 9.28 | 9.04 | 5.95M |
| August 14, 2025 | 9.35 | 9.16 | 9.16 | 9.42 | 9.14 | 5.1M |
| August 13, 2025 | 9.26 | 9.33 | 9.33 | 9.38 | 9.26 | 4.83M |
| August 12, 2025 | 9.44 | 9.3 | 9.3 | 9.44 | 9.21 | 7.09M |
| August 11, 2025 | 9.31 | 9.47 | 9.47 | 9.47 | 9.28 | 5M |
| August 08, 2025 | 9.25 | 9.31 | 9.31 | 9.33 | 9.16 | 4.58M |