9.82
-0.22(-2.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 10.02 | 9.82 | 9.82 | 10.04 | 9.81 | 7.23M |
| November 06, 2025 | 10.06 | 10.04 | 10.04 | 10.08 | 9.94 | 5.55M |
| November 05, 2025 | 9.81 | 9.99 | 9.99 | 10.03 | 9.8 | 5.52M |
| November 04, 2025 | 10.02 | 9.91 | 9.91 | 10.02 | 9.85 | 6.73M |
| November 03, 2025 | 10.01 | 10.04 | 10.04 | 10.09 | 9.92 | 5.98M |
| October 31, 2025 | 9.95 | 10.01 | 10.01 | 10.06 | 9.92 | 7.3M |
| October 30, 2025 | 10.14 | 9.95 | 9.95 | 10.28 | 9.95 | 16.48M |
| October 29, 2025 | 10.58 | 10.39 | 10.39 | 10.58 | 10.25 | 7.2M |
| October 28, 2025 | 10.46 | 10.5 | 10.5 | 10.56 | 10.4 | 5.83M |
| October 27, 2025 | 10.4 | 10.54 | 10.54 | 10.64 | 10.3 | 10.1M |
| October 24, 2025 | 10.29 | 10.38 | 10.38 | 10.44 | 10.24 | 8.23M |
| October 23, 2025 | 10.19 | 10.24 | 10.24 | 10.26 | 10 | 6.59M |
| October 22, 2025 | 10.25 | 10.21 | 10.21 | 10.35 | 10.15 | 5.85M |
| October 21, 2025 | 10.2 | 10.25 | 10.25 | 10.28 | 10.12 | 5.77M |
| October 20, 2025 | 10 | 10.22 | 10.22 | 10.32 | 10 | 6.4M |
| October 17, 2025 | 10.35 | 10.02 | 10.02 | 10.39 | 10.01 | 7.3M |
| October 16, 2025 | 10.54 | 10.29 | 10.29 | 10.55 | 10.25 | 8.25M |
| October 15, 2025 | 10.11 | 10.59 | 10.59 | 10.59 | 10.11 | 13.41M |
| October 14, 2025 | 10.52 | 10.14 | 10.14 | 10.63 | 10.1 | 12.88M |
| October 13, 2025 | 10 | 10.4 | 10.4 | 10.49 | 9.91 | 15.72M |
| October 10, 2025 | 10.56 | 10.73 | 10.73 | 11.54 | 10.55 | 19.9M |
| October 09, 2025 | 10.67 | 10.56 | 10.56 | 10.75 | 10.56 | 12.58M |
| September 30, 2025 | 10.97 | 10.64 | 10.64 | 10.99 | 10.64 | 15.74M |
| September 29, 2025 | 10.8 | 10.97 | 10.97 | 11.02 | 10.55 | 19.6M |
| September 26, 2025 | 10.79 | 10.76 | 10.76 | 11.05 | 10.39 | 24.85M |
| September 25, 2025 | 10.88 | 10.96 | 10.96 | 11.42 | 10.76 | 33.93M |
| September 24, 2025 | 10.8 | 10.87 | 10.87 | 10.94 | 10.63 | 14.32M |
| September 23, 2025 | 11.1 | 10.91 | 10.91 | 11.23 | 10.68 | 20.28M |
| September 22, 2025 | 11.25 | 11.14 | 11.14 | 11.32 | 11.1 | 15.77M |
| September 19, 2025 | 11.36 | 11.2 | 11.2 | 11.4 | 11.08 | 20.72M |
| September 18, 2025 | 11.54 | 11.3 | 11.3 | 11.75 | 11.17 | 35.73M |
| September 17, 2025 | 11.63 | 11.55 | 11.55 | 11.9 | 11.54 | 38.95M |
| September 16, 2025 | 11.63 | 11.71 | 11.71 | 12.15 | 11.61 | 68.74M |
| September 15, 2025 | 10.85 | 11.94 | 11.94 | 11.94 | 10.75 | 55.9M |
| September 12, 2025 | 10.37 | 10.85 | 10.85 | 11.37 | 10.28 | 47.26M |
| September 11, 2025 | 10.17 | 10.34 | 10.34 | 10.38 | 10.03 | 11.21M |
| September 10, 2025 | 10.24 | 10.18 | 10.18 | 10.5 | 10.13 | 9.59M |
| September 09, 2025 | 10.25 | 10.26 | 10.26 | 10.47 | 10.1 | 11.12M |
| September 08, 2025 | 10.06 | 10.3 | 10.3 | 10.42 | 10.06 | 11.09M |
| September 05, 2025 | 10 | 10.09 | 10.09 | 10.2 | 9.82 | 11.04M |
| September 04, 2025 | 9.81 | 9.95 | 9.95 | 10.24 | 9.75 | 15.36M |
| September 03, 2025 | 10.35 | 9.82 | 9.82 | 10.45 | 9.8 | 9.61M |
| September 02, 2025 | 10.14 | 10.25 | 10.25 | 10.39 | 9.85 | 12.8M |
| September 01, 2025 | 10.27 | 10.2 | 10.2 | 10.65 | 10.14 | 13.2M |
| August 29, 2025 | 10.16 | 10.17 | 10.17 | 10.26 | 9.95 | 9.05M |
| August 28, 2025 | 10.3 | 10.15 | 10.15 | 10.49 | 9.8 | 13.53M |
| August 27, 2025 | 10.65 | 10.26 | 10.26 | 10.71 | 10.25 | 10.75M |
| August 26, 2025 | 10.6 | 10.65 | 10.65 | 10.7 | 10.54 | 8.55M |
| August 25, 2025 | 10.71 | 10.68 | 10.68 | 10.82 | 10.58 | 10.95M |
| August 22, 2025 | 10.64 | 10.7 | 10.7 | 10.85 | 10.53 | 11.42M |
| August 21, 2025 | 10.82 | 10.65 | 10.65 | 10.88 | 10.6 | 9.99M |
| August 20, 2025 | 11.01 | 10.83 | 10.83 | 11.01 | 10.68 | 13.69M |
| August 19, 2025 | 10.85 | 10.92 | 10.92 | 11.15 | 10.66 | 20.79M |
| August 18, 2025 | 10.81 | 10.87 | 10.87 | 11.13 | 10.73 | 18.84M |
| August 15, 2025 | 10.65 | 10.79 | 10.79 | 10.86 | 10.61 | 11.04M |
| August 14, 2025 | 11.13 | 10.69 | 10.69 | 11.16 | 10.59 | 16.93M |
| August 13, 2025 | 10.55 | 11.05 | 11.05 | 11.16 | 10.51 | 23.47M |
| August 12, 2025 | 10.6 | 10.5 | 10.5 | 10.69 | 10.47 | 9.44M |
| August 11, 2025 | 10.52 | 10.62 | 10.62 | 10.65 | 10.43 | 8.6M |
| August 08, 2025 | 10.45 | 10.47 | 10.47 | 10.54 | 10.35 | 8.08M |