9.30
+0.15(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.12 | 9.3 | 9.3 | 9.45 | 9.12 | 23.93M |
| November 06, 2025 | 8.94 | 9.15 | 9.15 | 9.35 | 8.91 | 31M |
| November 05, 2025 | 8.8 | 8.93 | 8.93 | 9 | 8.7 | 14.89M |
| November 04, 2025 | 8.78 | 8.85 | 8.85 | 8.93 | 8.76 | 16.39M |
| November 03, 2025 | 8.73 | 8.78 | 8.78 | 8.79 | 8.66 | 11.27M |
| October 31, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.63 | 10.91M |
| October 30, 2025 | 8.74 | 8.69 | 8.69 | 8.81 | 8.69 | 11.66M |
| October 29, 2025 | 8.7 | 8.77 | 8.77 | 8.87 | 8.61 | 16.55M |
| October 28, 2025 | 8.69 | 8.67 | 8.67 | 8.77 | 8.65 | 15.75M |
| October 27, 2025 | 8.55 | 8.65 | 8.65 | 8.7 | 8.53 | 17.67M |
| October 24, 2025 | 8.64 | 8.49 | 8.49 | 8.64 | 8.45 | 11.01M |
| October 23, 2025 | 8.57 | 8.6 | 8.6 | 8.64 | 8.54 | 9.79M |
| October 22, 2025 | 8.49 | 8.61 | 8.61 | 8.69 | 8.47 | 14.59M |
| October 21, 2025 | 8.42 | 8.46 | 8.46 | 8.5 | 8.4 | 8.69M |
| October 20, 2025 | 8.46 | 8.41 | 8.41 | 8.48 | 8.32 | 11.69M |
| October 17, 2025 | 8.57 | 8.46 | 8.46 | 8.57 | 8.43 | 9.43M |
| October 16, 2025 | 8.59 | 8.57 | 8.57 | 8.59 | 8.52 | 9.03M |
| October 15, 2025 | 8.55 | 8.59 | 8.59 | 8.6 | 8.5 | 10.94M |
| October 14, 2025 | 8.49 | 8.56 | 8.56 | 8.61 | 8.47 | 15.53M |
| October 13, 2025 | 8.4 | 8.48 | 8.48 | 8.5 | 8.35 | 12.93M |
| October 10, 2025 | 8.57 | 8.55 | 8.55 | 8.6 | 8.51 | 9.38M |
| October 09, 2025 | 8.44 | 8.6 | 8.6 | 8.6 | 8.38 | 19.09M |
| September 30, 2025 | 8.42 | 8.41 | 8.41 | 8.45 | 8.34 | 9.63M |
| September 29, 2025 | 8.35 | 8.42 | 8.42 | 8.45 | 8.25 | 12.44M |
| September 26, 2025 | 8.31 | 8.35 | 8.35 | 8.37 | 8.25 | 6.37M |
| September 25, 2025 | 8.37 | 8.3 | 8.3 | 8.37 | 8.27 | 6.4M |
| September 24, 2025 | 8.29 | 8.36 | 8.36 | 8.37 | 8.27 | 8.48M |
| September 23, 2025 | 8.26 | 8.34 | 8.34 | 8.34 | 8.16 | 10.36M |
| September 22, 2025 | 8.23 | 8.26 | 8.26 | 8.29 | 8.2 | 6.09M |
| September 19, 2025 | 8.25 | 8.22 | 8.22 | 8.27 | 8.17 | 7.56M |
| September 18, 2025 | 8.54 | 8.38 | 8.38 | 8.55 | 8.33 | 14.53M |
| September 17, 2025 | 8.5 | 8.55 | 8.55 | 8.58 | 8.46 | 9.51M |
| September 16, 2025 | 8.39 | 8.5 | 8.5 | 8.5 | 8.36 | 10.9M |
| September 15, 2025 | 8.43 | 8.37 | 8.37 | 8.43 | 8.34 | 6.8M |
| September 12, 2025 | 8.43 | 8.38 | 8.38 | 8.44 | 8.37 | 7.6M |
| September 11, 2025 | 8.3 | 8.44 | 8.44 | 8.44 | 8.28 | 12.82M |
| September 10, 2025 | 8.37 | 8.32 | 8.32 | 8.39 | 8.3 | 6.42M |
| September 09, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.33 | 9.14M |
| September 08, 2025 | 8.39 | 8.42 | 8.42 | 8.43 | 8.35 | 11.23M |
| September 05, 2025 | 8.35 | 8.39 | 8.39 | 8.4 | 8.31 | 13.73M |
| September 04, 2025 | 8.29 | 8.35 | 8.35 | 8.39 | 8.24 | 15.43M |
| September 03, 2025 | 8.38 | 8.27 | 8.27 | 8.39 | 8.25 | 12.39M |
| September 02, 2025 | 8.37 | 8.35 | 8.35 | 8.43 | 8.29 | 14.66M |
| September 01, 2025 | 8.43 | 8.36 | 8.36 | 8.45 | 8.3 | 18.51M |
| August 29, 2025 | 8.49 | 8.43 | 8.43 | 8.55 | 8.39 | 14.53M |
| August 28, 2025 | 8.53 | 8.49 | 8.49 | 8.58 | 8.35 | 20.76M |
| August 27, 2025 | 8.73 | 8.57 | 8.57 | 8.76 | 8.57 | 21.55M |
| August 26, 2025 | 8.82 | 8.73 | 8.73 | 8.82 | 8.72 | 22.78M |
| August 25, 2025 | 8.93 | 8.8 | 8.8 | 8.93 | 8.69 | 35.82M |
| August 22, 2025 | 8.98 | 9.02 | 9.02 | 9.03 | 8.92 | 16.46M |
| August 21, 2025 | 8.92 | 8.98 | 8.98 | 9.02 | 8.87 | 16.15M |
| August 20, 2025 | 8.82 | 8.89 | 8.89 | 8.89 | 8.78 | 13.02M |
| August 19, 2025 | 8.76 | 8.82 | 8.82 | 8.83 | 8.73 | 10.9M |
| August 18, 2025 | 8.82 | 8.77 | 8.77 | 8.86 | 8.75 | 19.19M |
| August 15, 2025 | 8.76 | 8.81 | 8.81 | 8.85 | 8.73 | 13.16M |
| August 14, 2025 | 8.86 | 8.77 | 8.77 | 8.88 | 8.74 | 11.01M |
| August 13, 2025 | 8.85 | 8.85 | 8.85 | 8.9 | 8.83 | 10.86M |
| August 12, 2025 | 8.92 | 8.86 | 8.86 | 8.92 | 8.85 | 7.3M |
| August 11, 2025 | 8.93 | 8.9 | 8.9 | 8.98 | 8.87 | 11.9M |
| August 08, 2025 | 8.88 | 8.95 | 8.95 | 8.97 | 8.86 | 7.98M |