9.39
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.41 | 9.39 | 9.39 | 9.46 | 9.36 | 4.1M |
| November 06, 2025 | 9.37 | 9.41 | 9.41 | 9.43 | 9.32 | 3.07M |
| November 05, 2025 | 9.25 | 9.39 | 9.39 | 9.41 | 9.23 | 5.19M |
| November 04, 2025 | 9.33 | 9.29 | 9.29 | 9.4 | 9.21 | 5.99M |
| November 03, 2025 | 9.4 | 9.36 | 9.36 | 9.47 | 9.22 | 11.37M |
| October 31, 2025 | 9.44 | 9.32 | 9.32 | 9.53 | 9.15 | 13.15M |
| October 30, 2025 | 9.57 | 9.51 | 9.51 | 9.7 | 9.51 | 4.27M |
| October 29, 2025 | 9.97 | 9.64 | 9.64 | 9.97 | 9.54 | 6.88M |
| October 28, 2025 | 9.86 | 9.88 | 9.88 | 10.03 | 9.77 | 6.64M |
| October 27, 2025 | 9.95 | 9.85 | 9.85 | 10 | 9.78 | 6.39M |
| October 24, 2025 | 9.85 | 9.88 | 9.88 | 10.01 | 9.81 | 6.33M |
| October 23, 2025 | 9.73 | 9.89 | 9.89 | 9.91 | 9.63 | 4.72M |
| October 22, 2025 | 9.72 | 9.77 | 9.77 | 9.89 | 9.69 | 4.02M |
| October 21, 2025 | 9.71 | 9.74 | 9.74 | 9.77 | 9.63 | 3.73M |
| October 20, 2025 | 9.53 | 9.73 | 9.73 | 9.74 | 9.5 | 4.67M |
| October 17, 2025 | 9.6 | 9.55 | 9.55 | 9.66 | 9.5 | 2.99M |
| October 16, 2025 | 9.65 | 9.62 | 9.62 | 9.73 | 9.58 | 3.86M |
| October 15, 2025 | 9.47 | 9.7 | 9.7 | 9.73 | 9.47 | 3.98M |
| October 14, 2025 | 9.61 | 9.52 | 9.52 | 9.7 | 9.49 | 4.08M |
| October 13, 2025 | 9.4 | 9.49 | 9.49 | 9.56 | 9.23 | 4.22M |
| October 10, 2025 | 9.59 | 9.61 | 9.61 | 9.8 | 9.51 | 5.34M |
| October 09, 2025 | 9.56 | 9.6 | 9.6 | 9.75 | 9.3 | 8.11M |
| September 30, 2025 | 9.74 | 9.7 | 9.7 | 9.82 | 9.64 | 4.77M |
| September 29, 2025 | 9.82 | 9.75 | 9.75 | 9.94 | 9.55 | 6.3M |
| September 26, 2025 | 9.44 | 9.78 | 9.78 | 9.85 | 9.35 | 10.09M |
| September 25, 2025 | 9.42 | 9.39 | 9.39 | 9.52 | 9.23 | 5.01M |
| September 24, 2025 | 9.33 | 9.42 | 9.42 | 9.47 | 9.24 | 4.99M |
| September 23, 2025 | 9.56 | 9.35 | 9.35 | 9.56 | 9.07 | 7.86M |
| September 22, 2025 | 9.7 | 9.49 | 9.49 | 9.74 | 9.43 | 6.84M |
| September 19, 2025 | 9.92 | 9.7 | 9.7 | 10.05 | 9.6 | 9.89M |
| September 18, 2025 | 10.19 | 9.94 | 9.94 | 10.21 | 9.89 | 8M |
| September 17, 2025 | 10.34 | 10.16 | 10.16 | 10.52 | 10.13 | 6.56M |
| September 16, 2025 | 10.19 | 10.35 | 10.35 | 10.48 | 10.06 | 6.36M |
| September 15, 2025 | 10.22 | 10.18 | 10.18 | 10.25 | 9.97 | 7.96M |
| September 12, 2025 | 10.42 | 10.27 | 10.27 | 10.55 | 10.25 | 6.85M |
| September 11, 2025 | 10.55 | 10.45 | 10.45 | 10.57 | 10.27 | 10.19M |
| September 10, 2025 | 10.5 | 10.63 | 10.63 | 10.76 | 10.36 | 10.96M |
| September 09, 2025 | 10.4 | 10.4 | 10.4 | 10.7 | 10.26 | 12.23M |
| September 08, 2025 | 10.03 | 10.43 | 10.43 | 10.5 | 10.03 | 13.72M |
| September 05, 2025 | 10 | 10.22 | 10.22 | 10.22 | 9.76 | 14.82M |
| September 04, 2025 | 9.82 | 10.1 | 10.1 | 10.26 | 9.72 | 15.24M |
| September 03, 2025 | 10.03 | 9.82 | 9.82 | 10.07 | 9.76 | 13.46M |
| September 02, 2025 | 10.25 | 9.98 | 9.98 | 10.5 | 9.87 | 21.82M |
| September 01, 2025 | 9.9 | 10.29 | 10.29 | 10.58 | 9.89 | 36.3M |
| August 29, 2025 | 10.13 | 9.62 | 9.62 | 10.19 | 9.58 | 17.49M |
| August 28, 2025 | 10.2 | 10.1 | 10.1 | 10.2 | 9.72 | 27.34M |
| August 27, 2025 | 9.67 | 10.31 | 10.31 | 10.59 | 9.66 | 27.2M |
| August 26, 2025 | 9.78 | 9.68 | 9.68 | 9.8 | 9.49 | 15.21M |
| August 25, 2025 | 9.32 | 9.79 | 9.79 | 10.16 | 9.3 | 28.16M |
| August 22, 2025 | 9.3 | 9.28 | 9.28 | 9.3 | 9.08 | 5.97M |
| August 21, 2025 | 9.29 | 9.29 | 9.29 | 9.38 | 9.23 | 4.58M |
| August 20, 2025 | 9.15 | 9.28 | 9.28 | 9.28 | 9.1 | 4.99M |
| August 19, 2025 | 9.14 | 9.13 | 9.13 | 9.19 | 9.01 | 4.59M |
| August 18, 2025 | 8.95 | 9.15 | 9.15 | 9.18 | 8.94 | 8.07M |
| August 15, 2025 | 8.93 | 8.93 | 8.93 | 9.05 | 8.92 | 4.63M |
| August 14, 2025 | 8.98 | 8.93 | 8.93 | 9.07 | 8.91 | 5.7M |
| August 13, 2025 | 9.09 | 8.99 | 8.99 | 9.17 | 8.98 | 4.46M |
| August 12, 2025 | 9.18 | 9.07 | 9.07 | 9.19 | 9.05 | 3.84M |
| August 11, 2025 | 9.18 | 9.15 | 9.15 | 9.21 | 9.13 | 4.41M |
| August 08, 2025 | 9.1 | 9.17 | 9.17 | 9.2 | 9.07 | 3.68M |