9.86
+0.06(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.8 | 9.86 | 9.86 | 9.92 | 9.78 | 4.75M |
| November 06, 2025 | 9.81 | 9.8 | 9.8 | 9.83 | 9.77 | 4.06M |
| November 05, 2025 | 9.71 | 9.82 | 9.82 | 9.85 | 9.67 | 4.89M |
| November 04, 2025 | 9.82 | 9.75 | 9.75 | 9.84 | 9.71 | 4.33M |
| November 03, 2025 | 9.77 | 9.82 | 9.82 | 9.82 | 9.72 | 6.14M |
| October 31, 2025 | 9.7 | 9.77 | 9.77 | 9.79 | 9.69 | 5.26M |
| October 30, 2025 | 9.69 | 9.72 | 9.72 | 9.78 | 9.68 | 5.37M |
| October 29, 2025 | 9.8 | 9.7 | 9.7 | 9.8 | 9.66 | 7.15M |
| October 28, 2025 | 9.8 | 9.76 | 9.76 | 9.81 | 9.73 | 6.11M |
| October 27, 2025 | 9.96 | 9.81 | 9.81 | 9.98 | 9.76 | 15.49M |
| October 24, 2025 | 10.21 | 9.96 | 9.96 | 10.22 | 9.94 | 17.29M |
| October 23, 2025 | 10.24 | 10.42 | 10.42 | 10.45 | 10.17 | 6.73M |
| October 22, 2025 | 10.16 | 10.24 | 10.24 | 10.3 | 10.15 | 5.67M |
| October 21, 2025 | 10.05 | 10.19 | 10.19 | 10.2 | 10.03 | 5.86M |
| October 20, 2025 | 10.38 | 10.05 | 10.05 | 10.38 | 10 | 10.5M |
| October 17, 2025 | 10.31 | 10.24 | 10.24 | 10.4 | 10.24 | 3.66M |
| October 16, 2025 | 10.44 | 10.32 | 10.32 | 10.49 | 10.27 | 4.52M |
| October 15, 2025 | 10.41 | 10.45 | 10.45 | 10.49 | 10.32 | 4.81M |
| October 14, 2025 | 10.24 | 10.4 | 10.4 | 10.44 | 10.24 | 5.95M |
| October 13, 2025 | 10.14 | 10.29 | 10.29 | 10.39 | 10.14 | 6.44M |
| October 10, 2025 | 10.26 | 10.45 | 10.45 | 10.49 | 10.26 | 5.81M |
| October 09, 2025 | 10.17 | 10.32 | 10.32 | 10.32 | 10.1 | 5.65M |
| September 30, 2025 | 10.23 | 10.2 | 10.2 | 10.27 | 10.08 | 5.14M |
| September 29, 2025 | 10.2 | 10.22 | 10.22 | 10.26 | 9.9 | 6.22M |
| September 26, 2025 | 10.26 | 10.2 | 10.2 | 10.27 | 10.08 | 4.32M |
| September 25, 2025 | 10.26 | 10.18 | 10.18 | 10.38 | 10.14 | 4.73M |
| September 24, 2025 | 10.1 | 10.26 | 10.26 | 10.51 | 10.03 | 6.91M |
| September 23, 2025 | 10.16 | 10.08 | 10.08 | 10.25 | 9.91 | 4.66M |
| September 22, 2025 | 10.28 | 10.16 | 10.16 | 10.29 | 10.1 | 4.98M |
| September 19, 2025 | 10.11 | 10.28 | 10.28 | 10.38 | 10.01 | 8.76M |
| September 18, 2025 | 10.39 | 10.1 | 10.1 | 10.41 | 10.05 | 9.1M |
| September 17, 2025 | 10.58 | 10.34 | 10.34 | 10.59 | 10.31 | 7.17M |
| September 16, 2025 | 10.66 | 10.56 | 10.56 | 10.7 | 10.51 | 5.68M |
| September 15, 2025 | 10.65 | 10.7 | 10.7 | 10.79 | 10.6 | 7.33M |
| September 12, 2025 | 10.76 | 10.66 | 10.66 | 10.82 | 10.61 | 5.14M |
| September 11, 2025 | 10.77 | 10.76 | 10.76 | 10.77 | 10.6 | 5.49M |
| September 10, 2025 | 10.64 | 10.74 | 10.74 | 10.75 | 10.56 | 4.17M |
| September 09, 2025 | 10.83 | 10.66 | 10.66 | 10.83 | 10.6 | 4.88M |
| September 08, 2025 | 10.66 | 10.73 | 10.73 | 10.85 | 10.64 | 7.63M |
| September 05, 2025 | 10.61 | 10.66 | 10.66 | 10.67 | 10.38 | 6.45M |
| September 04, 2025 | 10.47 | 10.69 | 10.69 | 10.75 | 10.37 | 8.13M |
| September 03, 2025 | 10.94 | 10.45 | 10.45 | 11.04 | 10.27 | 10.21M |
| September 02, 2025 | 11.05 | 10.89 | 10.89 | 11.11 | 10.83 | 5.91M |
| September 01, 2025 | 11.09 | 11.01 | 11.01 | 11.36 | 10.97 | 8.84M |
| August 29, 2025 | 11.06 | 11.12 | 11.12 | 11.25 | 11.01 | 5.74M |
| August 28, 2025 | 10.95 | 11.05 | 11.05 | 11.17 | 10.76 | 6.77M |
| August 27, 2025 | 11.28 | 11.01 | 11.01 | 11.32 | 11.01 | 7.98M |
| August 26, 2025 | 11.27 | 11.28 | 11.28 | 11.41 | 11.25 | 7.47M |
| August 25, 2025 | 11.59 | 11.31 | 11.31 | 11.59 | 11.25 | 13.03M |
| August 22, 2025 | 11.72 | 11.5 | 11.5 | 11.8 | 11.41 | 7.66M |
| August 21, 2025 | 11.5 | 11.62 | 11.62 | 11.69 | 11.38 | 5.68M |
| August 20, 2025 | 11.3 | 11.48 | 11.48 | 11.54 | 11.25 | 6.71M |
| August 19, 2025 | 11.24 | 11.33 | 11.33 | 11.43 | 11.24 | 5.95M |
| August 18, 2025 | 11.19 | 11.24 | 11.24 | 11.55 | 11.16 | 8.07M |
| August 15, 2025 | 11.08 | 11.04 | 11.04 | 11.13 | 10.9 | 5.41M |
| August 14, 2025 | 11.22 | 11.05 | 11.05 | 11.45 | 11.04 | 5.87M |
| August 13, 2025 | 11.5 | 11.3 | 11.3 | 11.86 | 11.26 | 8.95M |
| August 12, 2025 | 11.21 | 11.5 | 11.5 | 11.6 | 11.1 | 9.4M |
| August 11, 2025 | 11.22 | 11.21 | 11.21 | 11.33 | 11.13 | 6.19M |
| August 08, 2025 | 10.98 | 11.24 | 11.24 | 11.34 | 10.86 | 7.26M |