9.60
+0.1(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.46 | 9.6 | 9.6 | 9.72 | 9.45 | 32.78M |
| November 06, 2025 | 9.33 | 9.5 | 9.5 | 9.55 | 9.32 | 21.94M |
| November 05, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.28 | 21.6M |
| November 04, 2025 | 9.47 | 9.36 | 9.36 | 9.56 | 9.3 | 32.23M |
| November 03, 2025 | 9.45 | 9.48 | 9.48 | 9.56 | 9.38 | 27.31M |
| October 31, 2025 | 9.63 | 9.52 | 9.52 | 9.68 | 9.49 | 21.82M |
| October 30, 2025 | 9.58 | 9.6 | 9.6 | 9.7 | 9.53 | 22.74M |
| October 29, 2025 | 9.63 | 9.65 | 9.65 | 9.66 | 9.49 | 23.08M |
| October 28, 2025 | 9.82 | 9.63 | 9.63 | 9.87 | 9.6 | 21.67M |
| October 27, 2025 | 9.6 | 9.79 | 9.79 | 9.95 | 9.5 | 45.11M |
| October 24, 2025 | 9.46 | 9.53 | 9.53 | 9.65 | 9.45 | 25.87M |
| October 23, 2025 | 9.4 | 9.57 | 9.57 | 9.6 | 9.35 | 27.23M |
| October 22, 2025 | 9.69 | 9.53 | 9.53 | 9.86 | 9.49 | 36.11M |
| October 21, 2025 | 9.48 | 9.54 | 9.54 | 9.62 | 9.46 | 26.12M |
| October 20, 2025 | 9.42 | 9.47 | 9.47 | 9.52 | 9.21 | 41.26M |
| October 17, 2025 | 9.44 | 9.38 | 9.38 | 9.5 | 9.36 | 28.79M |
| October 16, 2025 | 9.35 | 9.42 | 9.42 | 9.5 | 9.3 | 33.24M |
| October 15, 2025 | 9.34 | 9.33 | 9.33 | 9.46 | 9.28 | 31.1M |
| October 14, 2025 | 9.26 | 9.33 | 9.33 | 9.44 | 9.23 | 39.57M |
| October 13, 2025 | 9.02 | 9.25 | 9.25 | 9.27 | 8.98 | 40.4M |
| October 10, 2025 | 9.02 | 9.12 | 9.12 | 9.15 | 8.99 | 28.35M |
| October 09, 2025 | 8.95 | 9.01 | 9.01 | 9.02 | 8.9 | 20.86M |
| September 30, 2025 | 8.78 | 8.93 | 8.93 | 9 | 8.77 | 24.92M |
| September 29, 2025 | 8.69 | 8.8 | 8.8 | 8.8 | 8.62 | 16.21M |
| September 26, 2025 | 8.63 | 8.69 | 8.69 | 8.73 | 8.62 | 10.03M |
| September 25, 2025 | 8.69 | 8.65 | 8.65 | 8.76 | 8.63 | 16.5M |
| September 24, 2025 | 8.65 | 8.69 | 8.69 | 8.71 | 8.6 | 12.18M |
| September 23, 2025 | 8.64 | 8.68 | 8.68 | 8.68 | 8.51 | 18.85M |
| September 22, 2025 | 8.82 | 8.63 | 8.63 | 8.82 | 8.6 | 22.75M |
| September 19, 2025 | 8.75 | 8.83 | 8.83 | 8.83 | 8.74 | 12.73M |
| September 18, 2025 | 8.88 | 8.75 | 8.75 | 8.92 | 8.71 | 21.58M |
| September 17, 2025 | 8.85 | 8.9 | 8.9 | 8.92 | 8.79 | 16.1M |
| September 16, 2025 | 8.83 | 8.83 | 8.83 | 8.87 | 8.77 | 19.56M |
| September 15, 2025 | 8.98 | 8.8 | 8.8 | 8.99 | 8.8 | 26.85M |
| September 12, 2025 | 9.05 | 8.98 | 8.98 | 9.08 | 8.98 | 17.21M |
| September 11, 2025 | 8.99 | 9.05 | 9.05 | 9.05 | 8.96 | 14.69M |
| September 10, 2025 | 9.03 | 9 | 9 | 9.05 | 8.96 | 10.35M |
| September 09, 2025 | 9.03 | 9.05 | 9.05 | 9.07 | 9 | 14.03M |
| September 08, 2025 | 8.91 | 9.03 | 9.03 | 9.04 | 8.9 | 14.04M |
| September 05, 2025 | 8.85 | 8.91 | 8.91 | 8.92 | 8.82 | 12.55M |
| September 04, 2025 | 8.93 | 8.83 | 8.83 | 8.95 | 8.74 | 22.94M |
| September 03, 2025 | 9.07 | 8.91 | 8.91 | 9.09 | 8.88 | 18.93M |
| September 02, 2025 | 9.15 | 9.05 | 9.05 | 9.16 | 8.98 | 23.62M |
| September 01, 2025 | 9.22 | 9.14 | 9.14 | 9.23 | 9.1 | 20.1M |
| August 29, 2025 | 9.24 | 9.22 | 9.22 | 9.3 | 9.18 | 23.49M |
| August 28, 2025 | 9.14 | 9.2 | 9.2 | 9.22 | 9.05 | 23.24M |
| August 27, 2025 | 9.34 | 9.13 | 9.13 | 9.38 | 9.12 | 33.69M |
| August 26, 2025 | 9.28 | 9.34 | 9.34 | 9.41 | 9.23 | 32.49M |
| August 25, 2025 | 9.22 | 9.27 | 9.27 | 9.33 | 9.19 | 31.8M |
| August 22, 2025 | 9.16 | 9.2 | 9.2 | 9.2 | 9.12 | 19.3M |
| August 21, 2025 | 9.15 | 9.14 | 9.14 | 9.22 | 9.12 | 26.81M |
| August 20, 2025 | 9.1 | 9.14 | 9.14 | 9.15 | 9.04 | 19.11M |
| August 19, 2025 | 9.19 | 9.1 | 9.1 | 9.22 | 9.09 | 20.6M |
| August 18, 2025 | 9.26 | 9.18 | 9.18 | 9.26 | 9.15 | 25.59M |
| August 15, 2025 | 9.06 | 9.2 | 9.2 | 9.2 | 9.06 | 24.11M |
| August 14, 2025 | 9.21 | 9.07 | 9.07 | 9.23 | 9.04 | 18.31M |
| August 13, 2025 | 9.21 | 9.21 | 9.21 | 9.24 | 9.17 | 16.62M |
| August 12, 2025 | 9.23 | 9.21 | 9.21 | 9.26 | 9.18 | 15.82M |
| August 11, 2025 | 9.22 | 9.23 | 9.23 | 9.29 | 9.16 | 20.55M |
| August 08, 2025 | 9.08 | 9.18 | 9.18 | 9.19 | 9.07 | 20.53M |