9.04
-0.13(-1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 07, 2025 | 9.17 | 9.17 | 9.17 | 9.18 | 9.15 | 60.28M |
| August 06, 2025 | 9.18 | 9.18 | 9.18 | 9.19 | 9.16 | 64.32M |
| August 05, 2025 | 9.17 | 9.17 | 9.17 | 9.19 | 9.15 | 58M |
| August 04, 2025 | 9.16 | 9.16 | 9.16 | 9.18 | 9.13 | 49.79M |
| August 01, 2025 | 9.17 | 9.16 | 9.16 | 9.2 | 9.15 | 56.26M |
| July 31, 2025 | 9.25 | 9.19 | 9.19 | 9.26 | 9.16 | 107.47M |
| July 30, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.23 | 82.69M |
| July 29, 2025 | 9.25 | 9.24 | 9.24 | 9.27 | 9.21 | 70.16M |
| July 28, 2025 | 9.31 | 9.26 | 9.26 | 9.32 | 9.25 | 102.56M |
| July 25, 2025 | 9.41 | 9.32 | 9.32 | 9.42 | 9.31 | 115.68M |
| July 24, 2025 | 9.39 | 9.42 | 9.42 | 9.46 | 9.32 | 152.43M |
| July 23, 2025 | 9.76 | 9.42 | 9.42 | 9.85 | 9.4 | 324.72M |
| July 22, 2025 | 9.28 | 9.34 | 9.34 | 9.35 | 9.25 | 125.71M |
| July 21, 2025 | 9.24 | 9.28 | 9.28 | 9.29 | 9.23 | 106.67M |
| July 18, 2025 | 9.24 | 9.23 | 9.23 | 9.25 | 9.16 | 77.32M |