9.12
+0.22(+2.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 8.9 | 9.12 | 9.12 | 9.15 | 8.87 | 10.06M |
| November 06, 2025 | 8.86 | 8.9 | 8.9 | 8.95 | 8.82 | 4.36M |
| November 05, 2025 | 8.8 | 8.85 | 8.85 | 8.87 | 8.74 | 3.69M |
| November 04, 2025 | 8.83 | 8.82 | 8.82 | 8.89 | 8.78 | 5.1M |
| November 03, 2025 | 8.88 | 8.85 | 8.85 | 8.89 | 8.81 | 4.29M |
| October 31, 2025 | 8.77 | 8.84 | 8.84 | 8.85 | 8.73 | 4.69M |
| October 30, 2025 | 8.73 | 8.76 | 8.76 | 8.81 | 8.67 | 4.95M |
| October 29, 2025 | 8.82 | 8.73 | 8.73 | 8.85 | 8.72 | 3.38M |
| October 28, 2025 | 8.81 | 8.82 | 8.82 | 8.86 | 8.77 | 3.13M |
| October 27, 2025 | 8.86 | 8.81 | 8.81 | 8.88 | 8.78 | 3.69M |
| October 24, 2025 | 8.85 | 8.83 | 8.83 | 8.88 | 8.79 | 3.52M |
| October 23, 2025 | 8.75 | 8.85 | 8.85 | 8.87 | 8.72 | 3.93M |
| October 22, 2025 | 8.72 | 8.74 | 8.74 | 8.83 | 8.7 | 4.2M |
| October 21, 2025 | 8.7 | 8.74 | 8.74 | 8.77 | 8.67 | 3.79M |
| October 20, 2025 | 8.76 | 8.65 | 8.65 | 8.77 | 8.64 | 3.4M |
| October 17, 2025 | 8.83 | 8.69 | 8.69 | 8.83 | 8.68 | 4.25M |
| October 16, 2025 | 8.87 | 8.82 | 8.82 | 8.9 | 8.8 | 4.49M |
| October 15, 2025 | 8.91 | 8.9 | 8.9 | 8.91 | 8.84 | 4.2M |
| October 14, 2025 | 8.88 | 8.88 | 8.88 | 8.94 | 8.85 | 6.11M |
| October 13, 2025 | 8.8 | 8.9 | 8.9 | 8.91 | 8.75 | 6.26M |
| October 10, 2025 | 8.93 | 9.01 | 9.01 | 9.19 | 8.93 | 7.87M |
| October 09, 2025 | 9.02 | 8.93 | 8.93 | 9.02 | 8.9 | 4.37M |
| September 30, 2025 | 8.91 | 8.97 | 8.97 | 9.02 | 8.85 | 5.6M |
| September 29, 2025 | 8.91 | 8.91 | 8.91 | 8.96 | 8.8 | 4.51M |
| September 26, 2025 | 8.9 | 8.91 | 8.91 | 9.02 | 8.85 | 3.99M |
| September 25, 2025 | 9.1 | 8.98 | 8.98 | 9.12 | 8.96 | 5.36M |
| September 24, 2025 | 9.08 | 9.12 | 9.12 | 9.19 | 9.01 | 4.42M |
| September 23, 2025 | 9.21 | 9.12 | 9.12 | 9.21 | 9 | 5.61M |
| September 22, 2025 | 9.28 | 9.21 | 9.21 | 9.28 | 9.08 | 6.86M |
| September 19, 2025 | 9.24 | 9.28 | 9.28 | 9.36 | 9.15 | 13.06M |
| September 18, 2025 | 9.31 | 9.24 | 9.24 | 9.34 | 9.21 | 7.39M |
| September 17, 2025 | 9.27 | 9.3 | 9.3 | 9.32 | 9.24 | 3.76M |
| September 16, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.21 | 3.45M |
| September 15, 2025 | 9.32 | 9.26 | 9.26 | 9.32 | 9.21 | 5.11M |
| September 12, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.22 | 10.34M |
| September 11, 2025 | 9.32 | 9.4 | 9.4 | 9.41 | 9.21 | 6.78M |
| September 10, 2025 | 9.4 | 9.33 | 9.33 | 9.42 | 9.28 | 7.19M |
| September 09, 2025 | 9.51 | 9.4 | 9.4 | 9.52 | 9.36 | 4.03M |
| September 08, 2025 | 9.46 | 9.5 | 9.5 | 9.54 | 9.4 | 5.28M |
| September 05, 2025 | 9.36 | 9.44 | 9.44 | 9.45 | 9.28 | 5.5M |
| September 04, 2025 | 9.27 | 9.34 | 9.34 | 9.4 | 9.24 | 6.18M |
| September 03, 2025 | 9.42 | 9.34 | 9.34 | 9.44 | 9.19 | 8.34M |
| September 02, 2025 | 9.44 | 9.4 | 9.4 | 9.44 | 9.25 | 11.17M |
| September 01, 2025 | 9.47 | 9.42 | 9.42 | 9.53 | 9.4 | 7.84M |
| August 29, 2025 | 9.7 | 9.48 | 9.48 | 9.73 | 9.41 | 16.12M |
| August 28, 2025 | 9.86 | 9.83 | 9.83 | 9.95 | 9.57 | 9.83M |
| August 27, 2025 | 10.13 | 9.84 | 9.84 | 10.13 | 9.83 | 11.4M |
| August 26, 2025 | 9.9 | 10.12 | 10.12 | 10.17 | 9.82 | 13.94M |
| August 25, 2025 | 9.95 | 9.91 | 9.91 | 9.98 | 9.82 | 11.52M |
| August 22, 2025 | 9.99 | 9.93 | 9.93 | 10 | 9.83 | 9.45M |
| August 21, 2025 | 9.92 | 9.97 | 9.97 | 10.02 | 9.87 | 8.86M |
| August 20, 2025 | 9.74 | 9.92 | 9.92 | 9.92 | 9.7 | 8.17M |
| August 19, 2025 | 9.8 | 9.75 | 9.75 | 9.81 | 9.67 | 8.17M |
| August 18, 2025 | 9.86 | 9.78 | 9.78 | 9.9 | 9.75 | 12.97M |
| August 15, 2025 | 9.7 | 9.85 | 9.85 | 9.88 | 9.68 | 5.09M |
| August 14, 2025 | 9.92 | 9.72 | 9.72 | 9.95 | 9.68 | 7.36M |
| August 13, 2025 | 10.04 | 9.92 | 9.92 | 10.04 | 9.9 | 6.55M |
| August 12, 2025 | 10.03 | 10.01 | 10.01 | 10.05 | 9.94 | 6.33M |
| August 11, 2025 | 9.9 | 10.02 | 10.02 | 10.06 | 9.83 | 7.44M |
| August 08, 2025 | 9.76 | 9.89 | 9.89 | 10.07 | 9.68 | 10.56M |