9.29
-0.07(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.35 | 9.29 | 9.29 | 9.37 | 9.29 | 4.98M |
| November 06, 2025 | 9.31 | 9.36 | 9.36 | 9.43 | 9.18 | 8.05M |
| November 05, 2025 | 9.2 | 9.26 | 9.26 | 9.3 | 9.12 | 5.15M |
| November 04, 2025 | 9.22 | 9.24 | 9.24 | 9.27 | 9.16 | 4.85M |
| November 03, 2025 | 9.29 | 9.28 | 9.28 | 9.29 | 9.11 | 6.19M |
| October 31, 2025 | 9.22 | 9.2 | 9.2 | 9.24 | 9.16 | 4.71M |
| October 30, 2025 | 9.22 | 9.15 | 9.15 | 9.26 | 9.15 | 6.16M |
| October 29, 2025 | 9.22 | 9.22 | 9.22 | 9.29 | 9.16 | 5.51M |
| October 28, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.11 | 3.83M |
| October 27, 2025 | 9.24 | 9.18 | 9.18 | 9.26 | 9.1 | 6.28M |
| October 24, 2025 | 9.14 | 9.21 | 9.21 | 9.23 | 9.08 | 6.8M |
| October 23, 2025 | 9 | 9.07 | 9.07 | 9.09 | 8.88 | 4.55M |
| October 22, 2025 | 9 | 9 | 9 | 9.08 | 8.95 | 5.42M |
| October 21, 2025 | 8.88 | 9.06 | 9.06 | 9.11 | 8.81 | 8.94M |
| October 20, 2025 | 8.81 | 8.83 | 8.83 | 8.86 | 8.76 | 3.98M |
| October 17, 2025 | 8.95 | 8.74 | 8.74 | 8.97 | 8.71 | 5.97M |
| October 16, 2025 | 8.99 | 8.91 | 8.91 | 9.04 | 8.89 | 4.62M |
| October 15, 2025 | 8.94 | 9.04 | 9.04 | 9.05 | 8.89 | 6.03M |
| October 14, 2025 | 9.19 | 8.93 | 8.93 | 9.23 | 8.92 | 9.66M |
| October 13, 2025 | 8.98 | 9.16 | 9.16 | 9.17 | 8.64 | 9.14M |
| October 10, 2025 | 9.36 | 9.17 | 9.17 | 9.36 | 9.11 | 8.24M |
| October 09, 2025 | 9.23 | 9.3 | 9.3 | 9.42 | 9.23 | 7.14M |
| September 30, 2025 | 9.31 | 9.22 | 9.22 | 9.4 | 9.22 | 6.18M |
| September 29, 2025 | 9.21 | 9.31 | 9.31 | 9.33 | 9.13 | 7.05M |
| September 26, 2025 | 9.41 | 9.21 | 9.21 | 9.41 | 9.2 | 7.57M |
| September 25, 2025 | 9.41 | 9.41 | 9.41 | 9.56 | 9.39 | 7.46M |
| September 24, 2025 | 9.37 | 9.46 | 9.46 | 9.47 | 9.25 | 8.49M |
| September 23, 2025 | 9.75 | 9.36 | 9.36 | 9.76 | 9.21 | 13.09M |
| September 22, 2025 | 9.59 | 9.69 | 9.69 | 9.77 | 9.56 | 8.88M |
| September 19, 2025 | 9.57 | 9.48 | 9.48 | 9.63 | 9.43 | 7.51M |
| September 18, 2025 | 9.81 | 9.56 | 9.56 | 9.88 | 9.51 | 13M |
| September 17, 2025 | 9.58 | 9.81 | 9.81 | 9.94 | 9.54 | 13.82M |
| September 16, 2025 | 9.55 | 9.63 | 9.63 | 9.64 | 9.29 | 13.3M |
| September 15, 2025 | 9.86 | 9.71 | 9.71 | 9.88 | 9.7 | 8.33M |
| September 12, 2025 | 9.91 | 9.86 | 9.86 | 9.95 | 9.8 | 8.63M |
| September 11, 2025 | 9.72 | 9.92 | 9.92 | 9.94 | 9.57 | 12.04M |
| September 10, 2025 | 9.9 | 9.72 | 9.72 | 9.98 | 9.71 | 9.53M |
| September 09, 2025 | 10.06 | 9.8 | 9.8 | 10.08 | 9.78 | 11.18M |
| September 08, 2025 | 10.07 | 10.08 | 10.08 | 10.13 | 9.95 | 11.58M |
| September 05, 2025 | 9.88 | 10.06 | 10.06 | 10.09 | 9.76 | 12.19M |
| September 04, 2025 | 9.92 | 9.86 | 9.86 | 10.31 | 9.65 | 14.6M |
| September 03, 2025 | 10.15 | 9.79 | 9.79 | 10.18 | 9.77 | 12.39M |
| September 02, 2025 | 10.38 | 10.12 | 10.12 | 10.39 | 9.98 | 15.95M |
| September 01, 2025 | 10.28 | 10.39 | 10.39 | 10.5 | 10.26 | 12.91M |
| August 29, 2025 | 10.51 | 10.22 | 10.22 | 10.54 | 10.21 | 12.85M |
| August 28, 2025 | 10.38 | 10.45 | 10.45 | 10.47 | 10.08 | 18.93M |
| August 27, 2025 | 10.63 | 10.4 | 10.4 | 10.69 | 10.36 | 29.58M |
| August 26, 2025 | 10.33 | 10.6 | 10.6 | 10.77 | 10.27 | 28.59M |
| August 25, 2025 | 10.48 | 10.33 | 10.33 | 10.57 | 10.29 | 21.05M |
| August 22, 2025 | 10.4 | 10.43 | 10.43 | 10.64 | 10.38 | 23.19M |
| August 21, 2025 | 10.81 | 10.57 | 10.57 | 10.92 | 10.48 | 34.62M |
| August 20, 2025 | 10.18 | 10.69 | 10.69 | 10.89 | 10.1 | 51.5M |
| August 19, 2025 | 10.11 | 10.13 | 10.13 | 10.15 | 9.94 | 15.75M |
| August 18, 2025 | 9.98 | 10.07 | 10.07 | 10.16 | 9.93 | 16.44M |
| August 15, 2025 | 9.77 | 9.95 | 9.95 | 9.98 | 9.69 | 10.82M |
| August 14, 2025 | 10 | 9.77 | 9.77 | 10.04 | 9.73 | 12.59M |
| August 13, 2025 | 9.99 | 10 | 10 | 10.06 | 9.93 | 12.62M |
| August 12, 2025 | 10.06 | 9.99 | 9.99 | 10.17 | 9.95 | 16.97M |
| August 11, 2025 | 10.18 | 10.13 | 10.13 | 10.18 | 10.06 | 17.99M |
| August 08, 2025 | 10.01 | 10.22 | 10.22 | 10.48 | 9.97 | 30.29M |