9.32
-0.08(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 9.43 | 9.32 | 9.32 | 9.47 | 9.28 | 6.59M |
| October 23, 2025 | 9.31 | 9.4 | 9.4 | 9.44 | 9.21 | 5.31M |
| October 22, 2025 | 9.45 | 9.35 | 9.35 | 9.51 | 9.34 | 5.15M |
| October 21, 2025 | 9.37 | 9.48 | 9.48 | 9.5 | 9.29 | 5.35M |
| October 20, 2025 | 9.36 | 9.37 | 9.37 | 9.4 | 9.23 | 5.76M |
| October 17, 2025 | 9.47 | 9.17 | 9.17 | 9.66 | 9.17 | 9.21M |
| October 16, 2025 | 9.46 | 9.45 | 9.45 | 9.68 | 9.35 | 9.05M |
| October 15, 2025 | 9.5 | 9.5 | 9.5 | 9.58 | 9.37 | 7.93M |
| October 14, 2025 | 9.68 | 9.49 | 9.49 | 9.92 | 9.44 | 10.22M |
| October 13, 2025 | 9.22 | 9.7 | 9.7 | 9.82 | 9.15 | 11M |
| October 10, 2025 | 9.7 | 9.68 | 9.68 | 9.97 | 9.67 | 13.12M |
| October 09, 2025 | 9.5 | 9.58 | 9.58 | 9.64 | 9.44 | 8.91M |
| September 30, 2025 | 9.35 | 9.35 | 9.35 | 9.6 | 9.3 | 8.78M |
| September 29, 2025 | 9.25 | 9.34 | 9.34 | 9.37 | 9.09 | 5.78M |
| September 26, 2025 | 9.33 | 9.19 | 9.19 | 9.39 | 9.19 | 6.27M |
| September 25, 2025 | 9.7 | 9.33 | 9.33 | 9.72 | 9.32 | 13.2M |
| September 24, 2025 | 9.54 | 9.74 | 9.74 | 9.74 | 9.54 | 7.72M |
| September 23, 2025 | 10.03 | 9.54 | 9.54 | 10.08 | 9.39 | 13.54M |
| September 22, 2025 | 10.12 | 10.14 | 10.14 | 10.18 | 9.79 | 10.54M |
| September 19, 2025 | 10.28 | 10.04 | 10.04 | 10.28 | 9.82 | 10.86M |
| September 18, 2025 | 10.28 | 9.91 | 9.91 | 10.33 | 9.86 | 16.02M |
| September 17, 2025 | 10.46 | 10.38 | 10.38 | 10.46 | 10.28 | 12.48M |
| September 16, 2025 | 10.5 | 10.47 | 10.47 | 10.58 | 10.19 | 21.03M |
| September 15, 2025 | 10.63 | 10.67 | 10.67 | 10.82 | 10.5 | 27.42M |
| September 12, 2025 | 10.28 | 10.44 | 10.44 | 10.66 | 10.08 | 26.28M |
| September 11, 2025 | 10.2 | 10.28 | 10.28 | 10.33 | 10.06 | 17.77M |
| September 10, 2025 | 10.32 | 10.26 | 10.26 | 10.59 | 10.13 | 27.53M |
| September 09, 2025 | 10.56 | 10.55 | 10.55 | 11.23 | 10.37 | 44.57M |
| September 08, 2025 | 9.93 | 10.05 | 10.05 | 10.05 | 9.88 | 6.53M |
| September 05, 2025 | 9.64 | 9.92 | 9.92 | 9.93 | 9.63 | 7.62M |
| September 04, 2025 | 9.65 | 9.62 | 9.62 | 9.87 | 9.45 | 8.08M |
| September 03, 2025 | 9.97 | 9.64 | 9.64 | 10.05 | 9.6 | 9.9M |
| September 02, 2025 | 10.17 | 9.98 | 9.98 | 10.18 | 9.81 | 11.22M |
| September 01, 2025 | 10.16 | 10.21 | 10.21 | 10.45 | 10.04 | 16.13M |
| August 29, 2025 | 10.08 | 10.03 | 10.03 | 10.2 | 9.96 | 7.97M |
| August 28, 2025 | 10.11 | 10.12 | 10.12 | 10.34 | 9.76 | 13.44M |
| August 27, 2025 | 10.61 | 10.12 | 10.12 | 10.67 | 10.12 | 17.04M |
| August 26, 2025 | 10.65 | 10.67 | 10.67 | 10.99 | 10.52 | 16.74M |
| August 25, 2025 | 10.9 | 10.66 | 10.66 | 10.92 | 10.6 | 21.61M |
| August 22, 2025 | 11.35 | 10.81 | 10.81 | 11.55 | 10.7 | 28.66M |
| August 21, 2025 | 10.89 | 10.95 | 10.95 | 11.23 | 10.8 | 30.49M |
| August 20, 2025 | 10.4 | 11.06 | 11.06 | 11.87 | 10.32 | 46.6M |
| August 19, 2025 | 10.16 | 10.55 | 10.55 | 10.96 | 10.02 | 30.32M |
| August 18, 2025 | 10.01 | 10.21 | 10.21 | 10.25 | 9.9 | 17.25M |
| August 15, 2025 | 9.91 | 9.96 | 9.96 | 10.12 | 9.83 | 16.49M |
| August 14, 2025 | 9.95 | 9.74 | 9.74 | 10.17 | 9.72 | 15.15M |
| August 13, 2025 | 9.94 | 9.93 | 9.93 | 9.98 | 9.85 | 9.83M |
| August 12, 2025 | 10.1 | 9.97 | 9.97 | 10.2 | 9.88 | 16.69M |
| August 11, 2025 | 9.66 | 10.16 | 10.16 | 10.38 | 9.66 | 36.2M |
| August 08, 2025 | 9.49 | 9.47 | 9.47 | 9.51 | 9.38 | 5.24M |
| August 07, 2025 | 9.52 | 9.46 | 9.46 | 9.55 | 9.39 | 5.94M |
| August 06, 2025 | 9.46 | 9.5 | 9.5 | 9.5 | 9.41 | 4.49M |
| August 05, 2025 | 9.38 | 9.45 | 9.45 | 9.48 | 9.34 | 5.42M |
| August 04, 2025 | 9.26 | 9.36 | 9.36 | 9.37 | 9.15 | 3.81M |
| August 01, 2025 | 9.23 | 9.28 | 9.28 | 9.33 | 9.19 | 4.12M |
| July 31, 2025 | 9.48 | 9.23 | 9.23 | 9.54 | 9.17 | 11.44M |
| July 30, 2025 | 9.49 | 9.55 | 9.55 | 9.89 | 9.44 | 13.95M |
| July 29, 2025 | 9.6 | 9.49 | 9.49 | 9.62 | 9.38 | 7.25M |
| July 28, 2025 | 9.58 | 9.61 | 9.61 | 9.63 | 9.49 | 6.38M |
| July 25, 2025 | 9.64 | 9.6 | 9.6 | 9.7 | 9.52 | 7.04M |