9.64
-0.24(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.81 | 9.64 | 9.64 | 9.86 | 9.41 | 24.48M |
| November 06, 2025 | 10.11 | 9.88 | 9.88 | 10.25 | 9.8 | 25.56M |
| November 05, 2025 | 10.08 | 10.11 | 10.11 | 10.46 | 10.03 | 15.34M |
| November 04, 2025 | 10.18 | 10.19 | 10.19 | 10.28 | 10.1 | 11.86M |
| November 03, 2025 | 10.19 | 10.18 | 10.18 | 10.32 | 10.06 | 13.41M |
| October 31, 2025 | 10.15 | 10.32 | 10.32 | 10.45 | 10 | 23.93M |
| October 30, 2025 | 10.14 | 10.25 | 10.25 | 10.35 | 10.03 | 20.44M |
| October 29, 2025 | 9.89 | 10.14 | 10.14 | 10.37 | 9.77 | 26.2M |
| October 28, 2025 | 9.8 | 9.79 | 9.79 | 9.88 | 9.53 | 20.16M |
| October 27, 2025 | 9.98 | 9.8 | 9.8 | 10.08 | 9.41 | 30.84M |
| October 24, 2025 | 9.98 | 10.02 | 10.02 | 10.13 | 9.74 | 20.78M |
| October 23, 2025 | 9.98 | 9.99 | 9.99 | 10.18 | 9.69 | 28.73M |
| October 22, 2025 | 9.51 | 9.98 | 9.98 | 10.09 | 9.51 | 35.45M |
| October 21, 2025 | 8.79 | 9.5 | 9.5 | 9.6 | 8.75 | 30.97M |
| October 20, 2025 | 8.9 | 8.79 | 8.79 | 9.05 | 8.73 | 16.61M |
| October 17, 2025 | 8.93 | 9 | 9 | 9.24 | 8.72 | 28.66M |
| October 16, 2025 | 8.57 | 8.91 | 8.91 | 8.97 | 8.52 | 30.01M |
| October 15, 2025 | 8.01 | 8.5 | 8.5 | 8.54 | 8 | 23.3M |
| October 14, 2025 | 8.48 | 8.08 | 8.08 | 8.53 | 8.01 | 17.92M |
| October 13, 2025 | 7.8 | 8.42 | 8.42 | 8.58 | 7.78 | 26.76M |
| October 10, 2025 | 8.34 | 8.22 | 8.22 | 8.48 | 8.18 | 17.41M |
| October 09, 2025 | 8.61 | 8.39 | 8.39 | 8.7 | 8.35 | 27.97M |
| September 30, 2025 | 8.81 | 8.68 | 8.68 | 8.95 | 8.5 | 36.35M |
| September 29, 2025 | 9.87 | 8.89 | 8.89 | 9.89 | 8.87 | 44.44M |
| September 26, 2025 | 10.01 | 9.85 | 9.85 | 10.13 | 9.63 | 23.66M |
| September 25, 2025 | 9.87 | 10.01 | 10.01 | 10.29 | 9.8 | 22.33M |
| September 24, 2025 | 9.81 | 9.98 | 9.98 | 10.05 | 9.6 | 20.17M |
| September 23, 2025 | 10.31 | 9.88 | 9.88 | 10.32 | 9.62 | 27.57M |
| September 22, 2025 | 10.25 | 10.32 | 10.32 | 10.6 | 10.09 | 39.73M |
| September 19, 2025 | 9.67 | 10.63 | 10.63 | 10.65 | 9.52 | 65.98M |
| September 18, 2025 | 10.17 | 9.68 | 9.68 | 10.17 | 9.5 | 41.15M |
| September 17, 2025 | 10.76 | 10.11 | 10.11 | 10.81 | 9.85 | 42.75M |
| September 16, 2025 | 10.48 | 10.62 | 10.62 | 10.66 | 10.25 | 27.64M |
| September 15, 2025 | 10.91 | 10.4 | 10.4 | 11.1 | 10.38 | 52.01M |
| September 12, 2025 | 11.3 | 11.21 | 11.21 | 11.49 | 11.01 | 33.79M |
| September 11, 2025 | 10.9 | 11.08 | 11.08 | 11.27 | 10.84 | 39.28M |
| September 10, 2025 | 10.6 | 11.11 | 11.11 | 11.36 | 10.51 | 46.96M |
| September 09, 2025 | 10.39 | 10.73 | 10.73 | 10.73 | 10.34 | 38.17M |
| September 08, 2025 | 10.41 | 10.35 | 10.35 | 10.62 | 10.02 | 49.32M |
| September 05, 2025 | 9.65 | 10.77 | 10.77 | 10.77 | 9.65 | 45.09M |
| September 04, 2025 | 9.75 | 9.79 | 9.79 | 10.08 | 9.54 | 29.24M |
| September 03, 2025 | 10.02 | 9.79 | 9.79 | 10.18 | 9.68 | 29.22M |
| September 02, 2025 | 10.24 | 10.07 | 10.07 | 10.55 | 9.9 | 45.31M |
| September 01, 2025 | 9.65 | 10.35 | 10.35 | 10.59 | 9.51 | 61.8M |
| August 29, 2025 | 9.5 | 9.65 | 9.65 | 9.7 | 9.3 | 31.88M |
| August 28, 2025 | 8.91 | 9.51 | 9.51 | 9.52 | 8.91 | 44.63M |
| August 27, 2025 | 9.31 | 8.95 | 8.95 | 9.7 | 8.93 | 35.97M |
| August 26, 2025 | 9.47 | 9.33 | 9.33 | 9.98 | 9.11 | 50.97M |
| August 25, 2025 | 9.7 | 9.35 | 9.35 | 9.79 | 9.28 | 43.26M |
| August 22, 2025 | 9.69 | 9.7 | 9.7 | 9.8 | 9.23 | 50.69M |
| August 21, 2025 | 9.39 | 9.65 | 9.65 | 10.13 | 9.36 | 82.42M |
| August 20, 2025 | 8.8 | 9.21 | 9.21 | 9.33 | 8.71 | 39.09M |
| August 19, 2025 | 8.66 | 8.84 | 8.84 | 8.94 | 8.58 | 34.53M |
| August 18, 2025 | 8.76 | 8.62 | 8.62 | 8.85 | 8.61 | 33.37M |
| August 15, 2025 | 8.62 | 8.81 | 8.81 | 8.87 | 8.61 | 32.22M |
| August 14, 2025 | 9.28 | 8.75 | 8.75 | 9.39 | 8.64 | 64.86M |
| August 13, 2025 | 8.32 | 9.15 | 9.15 | 9.15 | 8.21 | 47.31M |
| August 12, 2025 | 8.18 | 8.32 | 8.32 | 8.38 | 8.13 | 21.6M |
| August 11, 2025 | 8.19 | 8.16 | 8.16 | 8.2 | 8 | 15.78M |
| August 08, 2025 | 8.16 | 8.19 | 8.19 | 8.32 | 7.89 | 30.1M |