9.15
+0.21(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.92 | 9.15 | 9.15 | 9.31 | 8.88 | 12.24M |
| November 06, 2025 | 8.95 | 8.94 | 8.94 | 9.15 | 8.86 | 10.36M |
| November 05, 2025 | 8.84 | 8.95 | 8.95 | 9.05 | 8.84 | 7.69M |
| November 04, 2025 | 9.03 | 8.94 | 8.94 | 9.15 | 8.78 | 10.85M |
| November 03, 2025 | 8.77 | 9.07 | 9.07 | 9.16 | 8.68 | 14.4M |
| October 31, 2025 | 8.81 | 8.7 | 8.7 | 8.94 | 8.68 | 7.45M |
| October 30, 2025 | 8.66 | 8.8 | 8.8 | 8.92 | 8.6 | 10.91M |
| October 29, 2025 | 8.65 | 8.66 | 8.66 | 8.74 | 8.42 | 10.75M |
| October 28, 2025 | 8.95 | 8.71 | 8.71 | 8.95 | 8.63 | 12.06M |
| October 27, 2025 | 8.68 | 8.81 | 8.81 | 9.08 | 8.53 | 21.59M |
| October 24, 2025 | 8.84 | 8.46 | 8.46 | 8.85 | 8.37 | 16.84M |
| October 23, 2025 | 8.4 | 8.58 | 8.58 | 8.61 | 7.77 | 17.55M |
| October 22, 2025 | 8.45 | 8.47 | 8.47 | 8.52 | 8.22 | 9.49M |
| October 21, 2025 | 8.21 | 8.48 | 8.48 | 8.49 | 8.07 | 12.04M |
| October 20, 2025 | 8.29 | 8.16 | 8.16 | 8.45 | 8.1 | 11.79M |
| October 17, 2025 | 8.1 | 8.18 | 8.18 | 8.35 | 7.99 | 16.26M |
| October 16, 2025 | 8.59 | 8.07 | 8.07 | 8.63 | 7.98 | 20.65M |
| October 15, 2025 | 8.64 | 8.61 | 8.61 | 8.89 | 8.51 | 14.44M |
| October 14, 2025 | 9.27 | 8.64 | 8.64 | 9.27 | 8.55 | 17.63M |
| October 13, 2025 | 9 | 9.16 | 9.16 | 9.52 | 8.81 | 23.8M |
| October 10, 2025 | 9.2 | 9.51 | 9.51 | 9.75 | 9.2 | 17.69M |
| October 09, 2025 | 9.41 | 9.32 | 9.32 | 9.95 | 9.2 | 24.44M |
| September 30, 2025 | 8.69 | 9.1 | 9.1 | 9.21 | 8.55 | 20.71M |
| September 29, 2025 | 8.19 | 8.54 | 8.54 | 8.75 | 8.05 | 18.66M |
| September 26, 2025 | 8.19 | 8.23 | 8.23 | 8.45 | 7.88 | 17.94M |
| September 25, 2025 | 8.32 | 8.18 | 8.18 | 8.32 | 8.02 | 8.02M |
| September 24, 2025 | 8.4 | 8.21 | 8.21 | 8.42 | 8.05 | 8.81M |
| September 23, 2025 | 8.26 | 8.22 | 8.22 | 8.41 | 8 | 12.24M |
| September 22, 2025 | 8.71 | 8.39 | 8.39 | 8.72 | 8.32 | 12.38M |
| September 19, 2025 | 9.02 | 8.6 | 8.6 | 9.25 | 8.51 | 15.87M |
| September 18, 2025 | 9.07 | 8.83 | 8.83 | 9.1 | 8.73 | 19.92M |
| September 17, 2025 | 8.9 | 9.07 | 9.07 | 9.22 | 8.75 | 24.16M |
| September 16, 2025 | 8.44 | 9.05 | 9.05 | 9.13 | 8.37 | 27.88M |
| September 15, 2025 | 8.5 | 8.41 | 8.41 | 8.71 | 8.37 | 16.86M |
| September 12, 2025 | 8.51 | 8.54 | 8.54 | 8.75 | 8.36 | 27.6M |
| September 11, 2025 | 8.5 | 8.61 | 8.61 | 8.88 | 8.15 | 41.2M |
| September 10, 2025 | 7.86 | 8.06 | 8.06 | 8.5 | 7.85 | 50.61M |
| September 09, 2025 | 7.19 | 7.5 | 7.5 | 7.66 | 7.19 | 33.33M |
| September 08, 2025 | 6.88 | 7.15 | 7.15 | 7.24 | 6.79 | 15.58M |
| September 05, 2025 | 6.69 | 6.78 | 6.78 | 6.81 | 6.55 | 7.45M |
| September 04, 2025 | 6.55 | 6.7 | 6.7 | 6.81 | 6.51 | 10.34M |
| September 03, 2025 | 6.66 | 6.49 | 6.49 | 6.69 | 6.46 | 5.95M |
| September 02, 2025 | 6.62 | 6.66 | 6.66 | 6.73 | 6.46 | 8.01M |
| September 01, 2025 | 6.56 | 6.64 | 6.64 | 6.75 | 6.51 | 9.13M |
| August 29, 2025 | 6.68 | 6.6 | 6.6 | 6.74 | 6.59 | 7.48M |
| August 28, 2025 | 6.73 | 6.72 | 6.72 | 6.84 | 6.36 | 13.86M |
| August 27, 2025 | 7.11 | 6.73 | 6.73 | 7.11 | 6.72 | 13.98M |
| August 26, 2025 | 7.01 | 7.12 | 7.12 | 7.17 | 6.95 | 8.87M |
| August 25, 2025 | 7.07 | 7.02 | 7.02 | 7.11 | 6.97 | 10.19M |
| August 22, 2025 | 7.15 | 7.07 | 7.07 | 7.18 | 7 | 9.03M |
| August 21, 2025 | 7.16 | 7.14 | 7.14 | 7.22 | 7.09 | 9.3M |
| August 20, 2025 | 7.15 | 7.15 | 7.15 | 7.16 | 7.04 | 8.78M |
| August 19, 2025 | 6.9 | 7.18 | 7.18 | 7.22 | 6.81 | 16.05M |
| August 18, 2025 | 6.93 | 6.92 | 6.92 | 6.98 | 6.87 | 9.83M |
| August 15, 2025 | 6.84 | 6.86 | 6.86 | 6.95 | 6.84 | 8.77M |
| August 14, 2025 | 7.09 | 6.89 | 6.89 | 7.11 | 6.87 | 9.98M |
| August 13, 2025 | 7.2 | 7.07 | 7.07 | 7.25 | 7.06 | 10.58M |
| August 12, 2025 | 7.22 | 7.15 | 7.15 | 7.27 | 7.13 | 8.62M |
| August 11, 2025 | 7.16 | 7.23 | 7.23 | 7.25 | 7.13 | 11.71M |
| August 08, 2025 | 7.13 | 7.16 | 7.16 | 7.19 | 7.03 | 11.65M |