9.70
-0.18(-1.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.61 | 9.7 | 9.7 | 9.98 | 9.52 | 235.02M |
| November 06, 2025 | 10.2 | 9.88 | 9.88 | 10.45 | 9.62 | 338.52M |
| November 05, 2025 | 9 | 9.51 | 9.51 | 9.73 | 8.92 | 250.93M |
| November 04, 2025 | 9.77 | 9.34 | 9.34 | 9.93 | 9.3 | 311.14M |
| November 03, 2025 | 8.6 | 9.54 | 9.54 | 9.54 | 8.16 | 389M |
| October 31, 2025 | 8.8 | 8.67 | 8.67 | 8.95 | 8.51 | 136.92M |
| October 30, 2025 | 8.8 | 8.97 | 8.97 | 9.13 | 8.73 | 217.61M |
| October 29, 2025 | 8.88 | 8.71 | 8.71 | 9.09 | 8.65 | 124.81M |
| October 28, 2025 | 8.84 | 8.95 | 8.95 | 9.05 | 8.68 | 185.81M |
| October 27, 2025 | 9.1 | 9.04 | 9.04 | 9.18 | 8.88 | 217.27M |
| October 24, 2025 | 8.69 | 8.9 | 8.9 | 9.33 | 8.66 | 254.54M |
| October 23, 2025 | 8.6 | 8.49 | 8.49 | 8.75 | 8.26 | 125.03M |
| October 22, 2025 | 8.9 | 8.72 | 8.72 | 8.94 | 8.52 | 226.44M |
| October 21, 2025 | 8.13 | 8.91 | 8.91 | 8.91 | 8.09 | 197.07M |
| October 20, 2025 | 8.02 | 8.1 | 8.1 | 8.38 | 7.88 | 116.12M |
| October 17, 2025 | 8.27 | 7.86 | 7.86 | 8.33 | 7.84 | 116M |
| October 16, 2025 | 8.25 | 8.37 | 8.37 | 8.58 | 8.2 | 124.55M |
| October 15, 2025 | 8.25 | 8.27 | 8.27 | 8.38 | 8.07 | 113.1M |
| October 14, 2025 | 8.7 | 8.3 | 8.3 | 8.9 | 8.26 | 173.65M |
| October 13, 2025 | 8.3 | 8.59 | 8.59 | 8.68 | 8.24 | 141.83M |
| October 10, 2025 | 8.7 | 8.76 | 8.76 | 9.06 | 8.52 | 246.24M |
| October 09, 2025 | 8.63 | 8.95 | 8.95 | 8.95 | 8.52 | 163.97M |
| September 30, 2025 | 7.89 | 8.14 | 8.14 | 8.24 | 7.86 | 149.07M |
| September 29, 2025 | 7.8 | 7.84 | 7.84 | 7.9 | 7.73 | 79.76M |
| September 26, 2025 | 7.8 | 7.75 | 7.75 | 7.94 | 7.72 | 89.18M |
| September 25, 2025 | 7.65 | 7.85 | 7.85 | 7.94 | 7.64 | 155.43M |
| September 24, 2025 | 7.27 | 7.8 | 7.8 | 8 | 7.23 | 193.35M |
| September 23, 2025 | 7.33 | 7.31 | 7.31 | 7.36 | 7.05 | 64.17M |
| September 22, 2025 | 7.25 | 7.33 | 7.33 | 7.4 | 7.19 | 48.76M |
| September 19, 2025 | 7.26 | 7.27 | 7.27 | 7.47 | 7.24 | 60.81M |
| September 18, 2025 | 7.29 | 7.25 | 7.25 | 7.47 | 7.17 | 87.47M |
| September 17, 2025 | 7.33 | 7.35 | 7.35 | 7.4 | 7.25 | 47.55M |
| September 16, 2025 | 7.39 | 7.36 | 7.36 | 7.41 | 7.26 | 58.98M |
| September 15, 2025 | 7.65 | 7.38 | 7.38 | 7.7 | 7.33 | 100.64M |
| September 12, 2025 | 7.17 | 7.49 | 7.49 | 7.62 | 7.15 | 138.93M |
| September 11, 2025 | 7.06 | 7.19 | 7.19 | 7.21 | 6.98 | 61.29M |
| September 10, 2025 | 7.06 | 7.07 | 7.07 | 7.13 | 7 | 40.86M |
| September 09, 2025 | 6.97 | 7.1 | 7.1 | 7.3 | 6.9 | 81.88M |
| September 08, 2025 | 6.9 | 7.07 | 7.07 | 7.24 | 6.8 | 77.79M |
| September 05, 2025 | 6.72 | 6.88 | 6.88 | 6.9 | 6.67 | 37.68M |
| September 04, 2025 | 6.85 | 6.68 | 6.68 | 6.92 | 6.59 | 47.56M |
| September 03, 2025 | 6.97 | 6.86 | 6.86 | 7.01 | 6.81 | 45.36M |
| September 02, 2025 | 7.15 | 6.98 | 6.98 | 7.18 | 6.92 | 54.65M |
| September 01, 2025 | 7.12 | 7.17 | 7.17 | 7.22 | 7.07 | 53.17M |
| August 29, 2025 | 7.2 | 7.1 | 7.1 | 7.21 | 7.07 | 44.06M |
| August 28, 2025 | 7.05 | 7.18 | 7.18 | 7.2 | 6.97 | 67.66M |
| August 27, 2025 | 7.17 | 7.05 | 7.05 | 7.31 | 7.04 | 69.03M |
| August 26, 2025 | 7.14 | 7.19 | 7.19 | 7.25 | 7.08 | 53.65M |
| August 25, 2025 | 7.3 | 7.14 | 7.14 | 7.34 | 7.09 | 74.09M |
| August 22, 2025 | 6.97 | 7.18 | 7.18 | 7.18 | 6.96 | 63.05M |
| August 21, 2025 | 7.03 | 6.98 | 6.98 | 7.1 | 6.93 | 36.77M |
| August 20, 2025 | 6.91 | 7.02 | 7.02 | 7.02 | 6.86 | 42.21M |
| August 19, 2025 | 6.94 | 6.93 | 6.93 | 7 | 6.91 | 30.97M |
| August 18, 2025 | 6.93 | 6.94 | 6.94 | 6.99 | 6.9 | 46.26M |
| August 15, 2025 | 6.75 | 6.91 | 6.91 | 6.91 | 6.72 | 36.16M |
| August 14, 2025 | 6.87 | 6.76 | 6.76 | 6.95 | 6.75 | 43.06M |
| August 13, 2025 | 6.83 | 6.85 | 6.85 | 6.89 | 6.81 | 30.36M |
| August 12, 2025 | 6.76 | 6.85 | 6.85 | 6.88 | 6.71 | 41.72M |
| August 11, 2025 | 6.67 | 6.74 | 6.74 | 6.75 | 6.64 | 25.95M |
| August 08, 2025 | 6.74 | 6.66 | 6.66 | 6.74 | 6.66 | 20.14M |