9.59
-0.05(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.64 | 9.59 | 9.59 | 9.73 | 9.56 | 9.04M |
| November 06, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.57 | 8.87M |
| November 05, 2025 | 9.53 | 9.61 | 9.61 | 9.7 | 9.51 | 11.84M |
| November 04, 2025 | 9.56 | 9.55 | 9.55 | 9.58 | 9.51 | 7.5M |
| November 03, 2025 | 9.5 | 9.56 | 9.56 | 9.57 | 9.47 | 9.91M |
| October 31, 2025 | 9.48 | 9.5 | 9.5 | 9.53 | 9.45 | 12.09M |
| October 30, 2025 | 9.56 | 9.48 | 9.48 | 9.59 | 9.48 | 16.96M |
| October 29, 2025 | 9.87 | 9.55 | 9.55 | 9.9 | 9.46 | 34.91M |
| October 28, 2025 | 9.92 | 9.91 | 9.91 | 9.98 | 9.86 | 8.34M |
| October 27, 2025 | 9.83 | 9.92 | 9.92 | 9.99 | 9.81 | 10.97M |
| October 24, 2025 | 9.97 | 9.83 | 9.83 | 10.02 | 9.83 | 12.8M |
| October 23, 2025 | 9.98 | 9.97 | 9.97 | 10.03 | 9.86 | 9.88M |
| October 22, 2025 | 10.1 | 9.99 | 9.99 | 10.27 | 9.97 | 13.52M |
| October 21, 2025 | 10.11 | 10.12 | 10.12 | 10.17 | 10.06 | 9.14M |
| October 20, 2025 | 10.2 | 10.15 | 10.15 | 10.24 | 10.04 | 13.31M |
| October 17, 2025 | 10.32 | 10.15 | 10.15 | 10.44 | 10.15 | 24.41M |
| October 16, 2025 | 10.08 | 10.35 | 10.35 | 10.55 | 10.08 | 36.24M |
| October 15, 2025 | 10 | 9.96 | 9.96 | 10.19 | 9.91 | 20.27M |
| October 14, 2025 | 9.53 | 10.04 | 10.04 | 10.06 | 9.53 | 29.14M |
| October 13, 2025 | 9.6 | 9.55 | 9.55 | 9.64 | 9.48 | 14.9M |
| October 10, 2025 | 9.56 | 9.66 | 9.66 | 9.72 | 9.56 | 9.09M |
| October 09, 2025 | 9.55 | 9.57 | 9.57 | 9.59 | 9.48 | 6.01M |
| September 30, 2025 | 9.6 | 9.56 | 9.56 | 9.62 | 9.55 | 4.76M |
| September 29, 2025 | 9.61 | 9.6 | 9.6 | 9.63 | 9.48 | 8.47M |
| September 26, 2025 | 9.53 | 9.61 | 9.61 | 9.66 | 9.5 | 6.11M |
| September 25, 2025 | 9.62 | 9.54 | 9.54 | 9.65 | 9.53 | 5.42M |
| September 24, 2025 | 9.55 | 9.61 | 9.61 | 9.63 | 9.5 | 5.91M |
| September 23, 2025 | 9.73 | 9.58 | 9.58 | 9.74 | 9.47 | 9.46M |
| September 22, 2025 | 9.81 | 9.72 | 9.72 | 9.85 | 9.7 | 7.25M |
| September 19, 2025 | 9.82 | 9.83 | 9.83 | 9.87 | 9.73 | 8.36M |
| September 18, 2025 | 9.98 | 9.84 | 9.84 | 9.99 | 9.81 | 13.78M |
| September 17, 2025 | 10.19 | 9.99 | 9.99 | 10.23 | 9.97 | 17.03M |
| September 16, 2025 | 10.12 | 10.17 | 10.17 | 10.21 | 10.09 | 10.62M |
| September 15, 2025 | 10.11 | 10.11 | 10.11 | 10.2 | 10.1 | 11.19M |
| September 12, 2025 | 10.2 | 10.15 | 10.15 | 10.41 | 10.13 | 14.9M |
| September 11, 2025 | 10.03 | 10.21 | 10.21 | 10.27 | 10.01 | 15.22M |
| September 10, 2025 | 10.03 | 10.06 | 10.06 | 10.17 | 9.99 | 11.33M |
| September 09, 2025 | 10.15 | 10.02 | 10.02 | 10.18 | 9.99 | 12.95M |
| September 08, 2025 | 10.13 | 10.16 | 10.16 | 10.31 | 10.12 | 14.26M |
| September 05, 2025 | 10.37 | 10.21 | 10.21 | 10.37 | 10.01 | 17.16M |
| September 04, 2025 | 10.29 | 10.32 | 10.32 | 10.38 | 10.11 | 22.26M |
| September 03, 2025 | 11 | 10.34 | 10.34 | 11.39 | 10.29 | 37.91M |
| September 02, 2025 | 10.58 | 10.45 | 10.45 | 10.63 | 10.37 | 20.08M |
| September 01, 2025 | 10.36 | 10.61 | 10.61 | 10.85 | 10.31 | 31.83M |
| August 29, 2025 | 10.02 | 10.4 | 10.4 | 10.45 | 10.02 | 29.85M |
| August 28, 2025 | 10.09 | 10.03 | 10.03 | 10.22 | 9.84 | 15.24M |
| August 27, 2025 | 10.32 | 10.09 | 10.09 | 10.35 | 10.08 | 20.88M |
| August 26, 2025 | 10.35 | 10.37 | 10.37 | 10.5 | 10.28 | 26.22M |
| August 25, 2025 | 10.12 | 10.39 | 10.39 | 10.47 | 10.09 | 27.97M |
| August 22, 2025 | 10.13 | 10.13 | 10.13 | 10.16 | 10.03 | 14.19M |
| August 21, 2025 | 10.29 | 10.15 | 10.15 | 10.29 | 10.06 | 20.61M |
| August 20, 2025 | 10.06 | 10.28 | 10.28 | 10.4 | 9.94 | 31.83M |
| August 19, 2025 | 9.78 | 10.02 | 10.02 | 10.12 | 9.78 | 28.2M |
| August 18, 2025 | 9.73 | 9.78 | 9.78 | 9.83 | 9.67 | 13.04M |
| August 15, 2025 | 9.68 | 9.73 | 9.73 | 9.74 | 9.61 | 8.49M |
| August 14, 2025 | 9.85 | 9.67 | 9.67 | 9.87 | 9.66 | 11.01M |
| August 13, 2025 | 9.77 | 9.85 | 9.85 | 9.9 | 9.77 | 11.33M |
| August 12, 2025 | 9.83 | 9.75 | 9.75 | 9.83 | 9.7 | 10.41M |
| August 11, 2025 | 9.82 | 9.82 | 9.82 | 9.86 | 9.75 | 7.29M |
| August 08, 2025 | 9.94 | 9.82 | 9.82 | 9.94 | 9.8 | 7.65M |