9.09
-0.08(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.15 | 9.09 | 9.09 | 9.21 | 9.08 | 103.01M |
| November 06, 2025 | 9.1 | 9.17 | 9.17 | 9.26 | 9.08 | 149.12M |
| November 05, 2025 | 9.01 | 9.1 | 9.1 | 9.13 | 8.92 | 122.18M |
| November 04, 2025 | 9.1 | 9.06 | 9.06 | 9.18 | 9.03 | 116.44M |
| November 03, 2025 | 9.08 | 9.1 | 9.1 | 9.18 | 9.01 | 157.38M |
| October 31, 2025 | 9.38 | 8.98 | 8.98 | 9.38 | 8.98 | 312.16M |
| October 30, 2025 | 9.37 | 9.38 | 9.38 | 9.45 | 9.23 | 229.38M |
| October 29, 2025 | 9.39 | 9.51 | 9.51 | 9.6 | 9.32 | 228.36M |
| October 28, 2025 | 9.48 | 9.39 | 9.39 | 9.5 | 9.36 | 180.99M |
| October 27, 2025 | 9.11 | 9.47 | 9.47 | 9.6 | 9.09 | 425.38M |
| October 24, 2025 | 9.12 | 9.09 | 9.09 | 9.13 | 9.04 | 84.9M |
| October 23, 2025 | 9.04 | 9.13 | 9.13 | 9.13 | 9.02 | 111.33M |
| October 22, 2025 | 9.04 | 9.05 | 9.05 | 9.08 | 9.01 | 81.56M |
| October 21, 2025 | 9.05 | 9.05 | 9.05 | 9.13 | 9.04 | 89.95M |
| October 20, 2025 | 9.05 | 9.06 | 9.06 | 9.11 | 8.9 | 151.53M |
| October 17, 2025 | 9.21 | 9.04 | 9.04 | 9.21 | 9.01 | 119.15M |
| October 16, 2025 | 9.13 | 9.17 | 9.17 | 9.2 | 9.05 | 147.12M |
| October 15, 2025 | 9.18 | 9.12 | 9.12 | 9.23 | 9.04 | 155.42M |
| October 14, 2025 | 9.09 | 9.19 | 9.19 | 9.38 | 9.04 | 283.34M |
| October 13, 2025 | 8.88 | 9.07 | 9.07 | 9.08 | 8.85 | 174.02M |
| October 10, 2025 | 9.1 | 8.99 | 8.99 | 9.1 | 8.95 | 177.25M |
| October 09, 2025 | 8.88 | 9.11 | 9.11 | 9.11 | 8.88 | 308.43M |
| September 30, 2025 | 8.71 | 8.71 | 8.71 | 8.72 | 8.63 | 76.51M |
| September 29, 2025 | 8.64 | 8.72 | 8.72 | 8.75 | 8.57 | 98.26M |
| September 26, 2025 | 8.52 | 8.63 | 8.63 | 8.66 | 8.5 | 109.25M |
| September 25, 2025 | 8.5 | 8.52 | 8.52 | 8.54 | 8.47 | 75.5M |
| September 24, 2025 | 8.5 | 8.49 | 8.49 | 8.54 | 8.45 | 79.02M |
| September 23, 2025 | 8.45 | 8.53 | 8.53 | 8.57 | 8.37 | 105.82M |
| September 22, 2025 | 8.56 | 8.46 | 8.46 | 8.59 | 8.4 | 122.67M |
| September 19, 2025 | 8.7 | 8.5 | 8.5 | 8.73 | 8.5 | 134.09M |
| September 18, 2025 | 8.86 | 8.71 | 8.71 | 8.87 | 8.68 | 130.53M |
| September 17, 2025 | 8.83 | 8.86 | 8.86 | 8.87 | 8.78 | 80.1M |
| September 16, 2025 | 8.86 | 8.83 | 8.83 | 8.86 | 8.78 | 64.76M |
| September 15, 2025 | 8.8 | 8.83 | 8.83 | 8.84 | 8.76 | 70.02M |
| September 12, 2025 | 8.8 | 8.8 | 8.8 | 8.88 | 8.76 | 109.05M |
| September 11, 2025 | 8.77 | 8.81 | 8.81 | 8.81 | 8.72 | 92.06M |
| September 10, 2025 | 8.79 | 8.77 | 8.77 | 8.79 | 8.75 | 58.04M |
| September 09, 2025 | 8.8 | 8.78 | 8.78 | 8.82 | 8.76 | 66.7M |
| September 08, 2025 | 8.74 | 8.8 | 8.8 | 8.82 | 8.72 | 108.16M |
| September 05, 2025 | 8.75 | 8.74 | 8.74 | 8.75 | 8.69 | 67.57M |
| September 04, 2025 | 8.73 | 8.78 | 8.78 | 8.79 | 8.66 | 120.32M |
| September 03, 2025 | 8.87 | 8.76 | 8.76 | 8.88 | 8.73 | 105.93M |
| September 02, 2025 | 8.81 | 8.88 | 8.88 | 8.89 | 8.78 | 136.41M |
| September 01, 2025 | 8.92 | 8.81 | 8.81 | 8.93 | 8.77 | 179.47M |
| August 29, 2025 | 9.03 | 8.91 | 8.91 | 9.13 | 8.87 | 317.06M |
| August 28, 2025 | 9.05 | 9.03 | 9.03 | 9.07 | 8.91 | 184.08M |
| August 27, 2025 | 9.22 | 9.07 | 9.07 | 9.28 | 9.06 | 181.82M |
| August 26, 2025 | 9.27 | 9.25 | 9.25 | 9.27 | 9.2 | 88.41M |
| August 25, 2025 | 9.16 | 9.27 | 9.27 | 9.28 | 9.15 | 168.26M |
| August 22, 2025 | 9.15 | 9.15 | 9.15 | 9.16 | 9.09 | 99.36M |
| August 21, 2025 | 9.06 | 9.16 | 9.16 | 9.17 | 9.04 | 134.11M |
| August 20, 2025 | 9.04 | 9.06 | 9.06 | 9.06 | 9.02 | 74.36M |
| August 19, 2025 | 9.05 | 9.06 | 9.06 | 9.09 | 9.04 | 87.28M |
| August 18, 2025 | 9.05 | 9.06 | 9.06 | 9.12 | 9.04 | 124.67M |
| August 15, 2025 | 9.1 | 9.06 | 9.06 | 9.11 | 9.05 | 117.24M |
| August 14, 2025 | 9.15 | 9.11 | 9.11 | 9.16 | 9.1 | 85.37M |
| August 13, 2025 | 9.17 | 9.14 | 9.14 | 9.17 | 9.14 | 78.51M |
| August 12, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.15 | 61.14M |
| August 11, 2025 | 9.17 | 9.16 | 9.16 | 9.17 | 9.13 | 63.87M |
| August 08, 2025 | 9.17 | 9.16 | 9.16 | 9.19 | 9.15 | 70.79M |