9.76
+0.23(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 10.05 | 9.53 | 9.53 | 10.31 | 9.5 | 203.38M |
| October 16, 2025 | 10.8 | 10.55 | 10.55 | 10.82 | 10.49 | 86.61M |
| October 15, 2025 | 10.7 | 10.79 | 10.79 | 10.8 | 10.45 | 117M |
| October 14, 2025 | 11.2 | 10.67 | 10.67 | 11.63 | 10.58 | 200.68M |
| October 13, 2025 | 10.54 | 11.11 | 11.11 | 11.24 | 10.54 | 157.15M |
| October 10, 2025 | 11.1 | 10.91 | 10.88 | 11.34 | 10.78 | 143.39M |
| October 09, 2025 | 10.7 | 11.24 | 11.21 | 11.4 | 10.65 | 218.43M |
| September 30, 2025 | 10.58 | 10.4 | 10.4 | 10.87 | 10.35 | 186.4M |
| September 29, 2025 | 10.12 | 10.48 | 10.48 | 10.64 | 10.03 | 175.36M |
| September 26, 2025 | 10.19 | 10 | 10 | 10.58 | 9.98 | 168.55M |
| September 25, 2025 | 10.4 | 10.38 | 10.38 | 10.58 | 10.2 | 209.64M |
| September 24, 2025 | 9.39 | 10.13 | 10.13 | 10.35 | 9.18 | 238.99M |
| September 23, 2025 | 9 | 9.47 | 9.47 | 9.51 | 8.73 | 207.09M |
| September 22, 2025 | 8.7 | 8.99 | 8.99 | 8.99 | 8.66 | 116.88M |
| September 19, 2025 | 8.66 | 8.63 | 8.63 | 8.85 | 8.57 | 72.55M |
| September 18, 2025 | 8.62 | 8.62 | 8.62 | 8.89 | 8.48 | 111.09M |
| September 17, 2025 | 8.46 | 8.62 | 8.62 | 8.65 | 8.42 | 68.17M |
| September 16, 2025 | 8.52 | 8.46 | 8.46 | 8.52 | 8.25 | 68.22M |
| September 15, 2025 | 8.58 | 8.53 | 8.53 | 8.73 | 8.43 | 71.54M |
| September 12, 2025 | 8.42 | 8.58 | 8.58 | 8.7 | 8.29 | 99.74M |
| September 11, 2025 | 8.06 | 8.4 | 8.4 | 8.48 | 7.94 | 96.56M |
| September 10, 2025 | 8.2 | 8.06 | 8.06 | 8.25 | 8.03 | 67.94M |
| September 09, 2025 | 8.33 | 8.2 | 8.2 | 8.45 | 8.13 | 131.71M |
| September 08, 2025 | 8.66 | 8.67 | 8.67 | 8.77 | 8.49 | 92.3M |
| September 05, 2025 | 8.33 | 8.52 | 8.52 | 8.54 | 8.25 | 75.56M |
| September 04, 2025 | 8.52 | 8.3 | 8.3 | 8.86 | 8.12 | 118.28M |
| September 03, 2025 | 8.45 | 8.46 | 8.46 | 8.69 | 8.33 | 109.91M |
| September 02, 2025 | 8.93 | 8.42 | 8.42 | 8.99 | 8.37 | 143.74M |
| September 01, 2025 | 9.26 | 8.91 | 8.91 | 9.27 | 8.84 | 157.86M |
| August 29, 2025 | 9.05 | 9.26 | 9.26 | 9.4 | 8.95 | 166.3M |
| August 28, 2025 | 8.79 | 8.95 | 8.95 | 8.95 | 8.55 | 115.12M |
| August 27, 2025 | 8.8 | 8.76 | 8.76 | 9.15 | 8.75 | 142.51M |
| August 26, 2025 | 8.56 | 8.87 | 8.87 | 8.95 | 8.54 | 113.93M |
| August 25, 2025 | 8.6 | 8.61 | 8.61 | 8.71 | 8.54 | 79.66M |
| August 22, 2025 | 8.62 | 8.6 | 8.6 | 8.7 | 8.48 | 79.45M |
| August 21, 2025 | 8.76 | 8.65 | 8.65 | 8.99 | 8.56 | 91.97M |
| August 20, 2025 | 8.66 | 8.73 | 8.73 | 8.82 | 8.53 | 111.87M |
| August 19, 2025 | 8.4 | 8.7 | 8.7 | 8.73 | 8.34 | 129.71M |
| August 18, 2025 | 8.18 | 8.41 | 8.41 | 8.48 | 8.15 | 119.21M |
| August 15, 2025 | 8.02 | 8.12 | 8.12 | 8.12 | 7.97 | 62.19M |
| August 14, 2025 | 8.18 | 8.02 | 8.02 | 8.18 | 7.95 | 86.37M |
| August 13, 2025 | 8.12 | 8.16 | 8.16 | 8.19 | 8.04 | 104.19M |
| August 12, 2025 | 7.84 | 8.12 | 8.12 | 8.12 | 7.83 | 148.06M |
| August 11, 2025 | 7.75 | 7.84 | 7.84 | 7.9 | 7.75 | 76.23M |
| August 08, 2025 | 7.66 | 7.75 | 7.75 | 7.85 | 7.66 | 60.39M |
| August 07, 2025 | 7.82 | 7.69 | 7.69 | 7.82 | 7.66 | 61.78M |
| August 06, 2025 | 7.74 | 7.81 | 7.81 | 7.84 | 7.7 | 63.86M |
| August 05, 2025 | 7.73 | 7.76 | 7.76 | 7.8 | 7.68 | 50.18M |
| August 04, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.6 | 42.71M |
| August 01, 2025 | 7.62 | 7.73 | 7.73 | 7.77 | 7.52 | 57.56M |
| July 31, 2025 | 7.7 | 7.62 | 7.62 | 7.77 | 7.57 | 59.1M |
| July 30, 2025 | 7.92 | 7.72 | 7.72 | 7.92 | 7.69 | 78.81M |
| July 29, 2025 | 7.91 | 7.92 | 7.92 | 7.93 | 7.78 | 69.01M |
| July 28, 2025 | 7.76 | 7.93 | 7.93 | 8.1 | 7.73 | 127.8M |
| July 25, 2025 | 7.8 | 7.71 | 7.71 | 7.81 | 7.66 | 58.85M |
| July 24, 2025 | 7.67 | 7.79 | 7.79 | 7.82 | 7.66 | 72.26M |
| July 23, 2025 | 7.98 | 7.71 | 7.71 | 8.04 | 7.68 | 111.78M |
| July 22, 2025 | 7.62 | 7.77 | 7.77 | 7.84 | 7.59 | 133.29M |
| July 21, 2025 | 7.5 | 7.62 | 7.62 | 7.63 | 7.49 | 69.64M |
| July 18, 2025 | 7.61 | 7.5 | 7.5 | 7.66 | 7.45 | 66.72M |