9.82
-0.03(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.84 | 9.82 | 9.82 | 9.93 | 9.76 | 27.23M |
| November 06, 2025 | 9.76 | 9.85 | 9.85 | 9.9 | 9.72 | 24.97M |
| November 05, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.73 | 20.77M |
| November 04, 2025 | 9.86 | 9.85 | 9.85 | 9.93 | 9.83 | 24.23M |
| November 03, 2025 | 9.78 | 9.83 | 9.83 | 9.94 | 9.78 | 25.38M |
| October 31, 2025 | 10.05 | 9.84 | 9.84 | 10.07 | 9.75 | 55.65M |
| October 30, 2025 | 10.09 | 10.17 | 10.17 | 10.21 | 10.04 | 27.91M |
| October 29, 2025 | 10.1 | 10.09 | 10.09 | 10.13 | 10.02 | 20.45M |
| October 28, 2025 | 10.14 | 10.11 | 10.11 | 10.18 | 10.06 | 20.92M |
| October 27, 2025 | 10.01 | 10.12 | 10.12 | 10.18 | 9.97 | 27.03M |
| October 24, 2025 | 10.14 | 10.03 | 10.03 | 10.18 | 10.01 | 30.4M |
| October 23, 2025 | 10.01 | 10.18 | 10.18 | 10.21 | 10 | 35.27M |
| October 22, 2025 | 10 | 10.02 | 10.02 | 10.08 | 9.96 | 22.01M |
| October 21, 2025 | 9.99 | 10 | 10 | 10.04 | 9.95 | 24.33M |
| October 20, 2025 | 9.92 | 10.02 | 10.02 | 10.03 | 9.85 | 31.37M |
| October 17, 2025 | 10 | 9.94 | 9.94 | 10.05 | 9.89 | 32.16M |
| October 16, 2025 | 9.8 | 10 | 10 | 10.05 | 9.79 | 43.09M |
| October 15, 2025 | 9.81 | 9.79 | 9.79 | 9.84 | 9.65 | 33.9M |
| October 14, 2025 | 9.75 | 9.8 | 9.8 | 9.84 | 9.66 | 33.42M |
| October 13, 2025 | 9.68 | 9.75 | 9.75 | 9.77 | 9.52 | 41.48M |
| October 10, 2025 | 9.55 | 9.74 | 9.74 | 9.75 | 9.52 | 39.87M |
| October 09, 2025 | 9.47 | 9.57 | 9.57 | 9.58 | 9.39 | 41.41M |
| September 30, 2025 | 9.46 | 9.45 | 9.45 | 9.52 | 9.42 | 23.32M |
| September 29, 2025 | 9.52 | 9.49 | 9.49 | 9.57 | 9.4 | 40.77M |
| September 26, 2025 | 9.44 | 9.52 | 9.52 | 9.59 | 9.4 | 66.56M |
| September 25, 2025 | 9.26 | 9.27 | 9.27 | 9.3 | 9.2 | 16.68M |
| September 24, 2025 | 9.28 | 9.26 | 9.26 | 9.32 | 9.21 | 18.86M |
| September 23, 2025 | 9.19 | 9.25 | 9.25 | 9.29 | 9.15 | 23.33M |
| September 22, 2025 | 9.18 | 9.19 | 9.19 | 9.23 | 9.12 | 16.13M |
| September 19, 2025 | 9.16 | 9.17 | 9.17 | 9.21 | 9.1 | 21.65M |
| September 18, 2025 | 9.27 | 9.18 | 9.18 | 9.29 | 9.14 | 25.5M |
| September 17, 2025 | 9.26 | 9.27 | 9.27 | 9.33 | 9.22 | 25.19M |
| September 16, 2025 | 9.33 | 9.26 | 9.26 | 9.35 | 9.22 | 18.38M |
| September 15, 2025 | 9.4 | 9.3 | 9.3 | 9.4 | 9.27 | 30.74M |
| September 12, 2025 | 9.44 | 9.4 | 9.4 | 9.47 | 9.37 | 32.64M |
| September 11, 2025 | 9.39 | 9.44 | 9.44 | 9.44 | 9.36 | 29.06M |
| September 10, 2025 | 9.45 | 9.4 | 9.4 | 9.45 | 9.35 | 23.32M |
| September 09, 2025 | 9.48 | 9.42 | 9.42 | 9.49 | 9.38 | 25.8M |
| September 08, 2025 | 9.32 | 9.46 | 9.46 | 9.48 | 9.3 | 46.89M |
| September 05, 2025 | 9.26 | 9.32 | 9.32 | 9.33 | 9.23 | 33M |
| September 04, 2025 | 9.15 | 9.3 | 9.3 | 9.32 | 9.08 | 47.09M |
| September 03, 2025 | 9.3 | 9.16 | 9.16 | 9.31 | 9.13 | 31.12M |
| September 02, 2025 | 9.07 | 9.29 | 9.29 | 9.32 | 9.06 | 57.43M |
| September 01, 2025 | 9.11 | 9.07 | 9.07 | 9.14 | 9.04 | 34.55M |
| August 29, 2025 | 9.17 | 9.12 | 9.12 | 9.33 | 9.1 | 47.09M |
| August 28, 2025 | 9.15 | 9.15 | 9.15 | 9.18 | 9.07 | 28.09M |
| August 27, 2025 | 9.23 | 9.16 | 9.16 | 9.34 | 9.15 | 46.08M |
| August 26, 2025 | 9.39 | 9.17 | 9.17 | 9.4 | 9.17 | 59.17M |
| August 25, 2025 | 9.29 | 9.39 | 9.39 | 9.39 | 9.29 | 31.55M |
| August 22, 2025 | 9.3 | 9.27 | 9.27 | 9.31 | 9.22 | 19.27M |
| August 21, 2025 | 9.25 | 9.28 | 9.28 | 9.3 | 9.22 | 21.38M |
| August 20, 2025 | 9.16 | 9.24 | 9.24 | 9.25 | 9.14 | 22.16M |
| August 19, 2025 | 9.12 | 9.16 | 9.16 | 9.18 | 9.09 | 21.32M |
| August 18, 2025 | 9.11 | 9.11 | 9.11 | 9.14 | 9.08 | 22.77M |
| August 15, 2025 | 9.13 | 9.1 | 9.1 | 9.14 | 9.07 | 26.46M |
| August 14, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.12 | 13.16M |
| August 13, 2025 | 9.17 | 9.15 | 9.15 | 9.19 | 9.15 | 18.44M |
| August 12, 2025 | 9.19 | 9.18 | 9.18 | 9.21 | 9.17 | 11.94M |
| August 11, 2025 | 9.22 | 9.18 | 9.18 | 9.25 | 9.16 | 18.76M |
| August 08, 2025 | 9.24 | 9.23 | 9.23 | 9.26 | 9.21 | 11.9M |