9.39
+0.1(+1.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.02 | 9.39 | 9.39 | 9.49 | 9.02 | 36.3M |
| November 06, 2025 | 10 | 9.29 | 9.29 | 10.19 | 9.29 | 52.17M |
| November 05, 2025 | 9.38 | 10.32 | 10.32 | 10.5 | 9.27 | 60.35M |
| November 04, 2025 | 8.82 | 9.71 | 9.71 | 9.89 | 8.73 | 55.03M |
| November 03, 2025 | 8.66 | 8.99 | 8.99 | 9.44 | 8.56 | 33.75M |
| October 31, 2025 | 8.49 | 8.65 | 8.65 | 8.8 | 8.49 | 20.27M |
| October 30, 2025 | 8.35 | 8.6 | 8.6 | 8.88 | 8.27 | 27.72M |
| October 29, 2025 | 8.15 | 8.43 | 8.43 | 8.87 | 8.15 | 19.1M |
| October 28, 2025 | 8.19 | 8.25 | 8.25 | 8.47 | 8.13 | 9.74M |
| October 27, 2025 | 8.17 | 8.18 | 8.18 | 8.23 | 8.09 | 5.02M |
| October 24, 2025 | 8.24 | 8.14 | 8.14 | 8.24 | 8.14 | 4.26M |
| October 23, 2025 | 8.22 | 8.24 | 8.24 | 8.28 | 8.12 | 4.46M |
| October 22, 2025 | 8.15 | 8.21 | 8.21 | 8.26 | 8.13 | 5.31M |
| October 21, 2025 | 8.17 | 8.19 | 8.19 | 8.2 | 8.06 | 6.28M |
| October 20, 2025 | 8.09 | 8.22 | 8.22 | 8.23 | 8.05 | 7.43M |
| October 17, 2025 | 8.13 | 8.01 | 8.01 | 8.15 | 8.01 | 4.92M |
| October 16, 2025 | 8.1 | 8.1 | 8.1 | 8.15 | 8.05 | 3.92M |
| October 15, 2025 | 8.01 | 8.08 | 8.08 | 8.1 | 7.94 | 4.07M |
| October 14, 2025 | 7.94 | 8 | 8 | 8.05 | 7.9 | 4.55M |
| October 13, 2025 | 7.82 | 7.92 | 7.92 | 7.94 | 7.74 | 4.2M |
| October 10, 2025 | 7.93 | 8.04 | 8.04 | 8.05 | 7.87 | 4.07M |
| October 09, 2025 | 7.96 | 7.94 | 7.94 | 7.97 | 7.81 | 3.18M |
| September 30, 2025 | 7.91 | 7.89 | 7.89 | 7.93 | 7.86 | 2.31M |
| September 29, 2025 | 7.84 | 7.91 | 7.91 | 7.91 | 7.7 | 4.12M |
| September 26, 2025 | 7.91 | 7.86 | 7.86 | 7.91 | 7.78 | 3.71M |
| September 25, 2025 | 7.9 | 7.95 | 7.95 | 8.02 | 7.9 | 5M |
| September 24, 2025 | 7.81 | 7.9 | 7.9 | 7.92 | 7.71 | 3.52M |
| September 23, 2025 | 7.98 | 7.83 | 7.83 | 8 | 7.66 | 6.37M |
| September 22, 2025 | 8.12 | 7.96 | 7.96 | 8.16 | 7.95 | 5.86M |
| September 19, 2025 | 8.28 | 8.13 | 8.13 | 8.28 | 8.08 | 7.37M |
| September 18, 2025 | 8.16 | 8.33 | 8.33 | 8.4 | 8.16 | 12.36M |
| September 17, 2025 | 8.28 | 8.2 | 8.2 | 8.29 | 8.2 | 6.39M |
| September 16, 2025 | 8.3 | 8.26 | 8.26 | 8.3 | 8.18 | 6.25M |
| September 15, 2025 | 8.32 | 8.26 | 8.26 | 8.34 | 8.23 | 5.67M |
| September 12, 2025 | 8.48 | 8.35 | 8.35 | 8.5 | 8.35 | 7.12M |
| September 11, 2025 | 8.38 | 8.45 | 8.45 | 8.45 | 8.21 | 8.37M |
| September 10, 2025 | 8.48 | 8.43 | 8.43 | 8.51 | 8.39 | 6.49M |
| September 09, 2025 | 8.56 | 8.46 | 8.46 | 8.58 | 8.38 | 11.08M |
| September 08, 2025 | 8.33 | 8.56 | 8.56 | 8.56 | 8.3 | 14.97M |
| September 05, 2025 | 8.33 | 8.33 | 8.33 | 8.35 | 8.08 | 10.2M |
| September 04, 2025 | 8.37 | 8.33 | 8.33 | 8.52 | 8.2 | 12.97M |
| September 03, 2025 | 8.61 | 8.44 | 8.44 | 8.77 | 8.3 | 19.19M |
| September 02, 2025 | 8.38 | 8.61 | 8.61 | 8.81 | 8.22 | 27.35M |
| September 01, 2025 | 8.2 | 8.32 | 8.32 | 8.35 | 8.08 | 8.57M |
| August 29, 2025 | 8.15 | 8.18 | 8.18 | 8.22 | 8.11 | 5.23M |
| August 28, 2025 | 8.21 | 8.18 | 8.18 | 8.3 | 7.89 | 11.06M |
| August 27, 2025 | 8.48 | 8.21 | 8.21 | 8.52 | 8.2 | 15.19M |
| August 26, 2025 | 8.33 | 8.47 | 8.47 | 8.65 | 8.27 | 21.1M |
| August 25, 2025 | 8.29 | 8.33 | 8.33 | 8.36 | 8.22 | 9.56M |
| August 22, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.2 | 7.12M |
| August 21, 2025 | 8.35 | 8.3 | 8.3 | 8.37 | 8.26 | 9.06M |
| August 20, 2025 | 8.25 | 8.33 | 8.33 | 8.33 | 8.21 | 8.41M |
| August 19, 2025 | 8.25 | 8.3 | 8.3 | 8.38 | 8.2 | 12.49M |
| August 18, 2025 | 8.18 | 8.22 | 8.22 | 8.28 | 8.16 | 9.9M |
| August 15, 2025 | 8.08 | 8.15 | 8.15 | 8.18 | 8.08 | 7.21M |
| August 14, 2025 | 8.28 | 8.1 | 8.1 | 8.3 | 8.1 | 10.48M |
| August 13, 2025 | 8.32 | 8.29 | 8.29 | 8.34 | 8.25 | 9.04M |
| August 12, 2025 | 8.34 | 8.32 | 8.32 | 8.44 | 8.28 | 8.5M |
| August 11, 2025 | 8.27 | 8.34 | 8.34 | 8.4 | 8.26 | 10.15M |
| August 08, 2025 | 8.31 | 8.38 | 8.38 | 8.38 | 8.22 | 11.5M |