9.66
-0.2(-2.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.8 | 9.66 | 9.66 | 9.87 | 9.64 | 20.22M |
| November 06, 2025 | 9.92 | 9.86 | 9.86 | 9.99 | 9.78 | 18.35M |
| November 05, 2025 | 10.1 | 9.95 | 9.95 | 10.1 | 9.85 | 28.29M |
| November 04, 2025 | 10.28 | 10.23 | 10.23 | 10.43 | 10.02 | 33.5M |
| November 03, 2025 | 10.12 | 10.19 | 10.19 | 10.39 | 9.9 | 31.34M |
| October 31, 2025 | 9.7 | 10.11 | 10.11 | 10.33 | 9.7 | 40.56M |
| October 30, 2025 | 9.61 | 9.89 | 9.89 | 10.49 | 9.53 | 48.53M |
| October 29, 2025 | 9.43 | 9.61 | 9.61 | 9.73 | 9.31 | 23.97M |
| October 28, 2025 | 9.26 | 9.52 | 9.52 | 9.75 | 9.21 | 25.91M |
| October 27, 2025 | 9.27 | 9.32 | 9.32 | 9.34 | 9.24 | 8.68M |
| October 24, 2025 | 9.25 | 9.27 | 9.27 | 9.32 | 9.23 | 6.96M |
| October 23, 2025 | 9.22 | 9.25 | 9.25 | 9.25 | 9.1 | 8.47M |
| October 22, 2025 | 9.24 | 9.23 | 9.23 | 9.3 | 9.18 | 6.17M |
| October 21, 2025 | 9.19 | 9.27 | 9.27 | 9.27 | 9.11 | 8.12M |
| October 20, 2025 | 9.23 | 9.18 | 9.18 | 9.29 | 9.12 | 8.62M |
| October 17, 2025 | 9.43 | 9.19 | 9.19 | 9.45 | 9.18 | 10.65M |
| October 16, 2025 | 9.53 | 9.43 | 9.43 | 9.61 | 9.41 | 11.6M |
| October 15, 2025 | 9.36 | 9.44 | 9.44 | 9.44 | 9.23 | 9.65M |
| October 14, 2025 | 9.3 | 9.32 | 9.32 | 9.48 | 9.26 | 12.65M |
| October 13, 2025 | 9.11 | 9.29 | 9.29 | 9.3 | 9 | 13.24M |
| October 10, 2025 | 9.45 | 9.46 | 9.46 | 9.51 | 9.4 | 8.43M |
| October 09, 2025 | 9.5 | 9.46 | 9.46 | 9.54 | 9.38 | 10.88M |
| September 30, 2025 | 9.44 | 9.47 | 9.47 | 9.54 | 9.39 | 8.36M |
| September 29, 2025 | 9.5 | 9.42 | 9.42 | 9.51 | 9.31 | 11.68M |
| September 26, 2025 | 9.71 | 9.55 | 9.55 | 9.72 | 9.55 | 10.05M |
| September 25, 2025 | 9.6 | 9.76 | 9.76 | 9.91 | 9.54 | 18.24M |
| September 24, 2025 | 9.51 | 9.62 | 9.62 | 9.62 | 9.4 | 10.36M |
| September 23, 2025 | 9.73 | 9.53 | 9.53 | 9.73 | 9.35 | 18.51M |
| September 22, 2025 | 9.85 | 9.7 | 9.7 | 9.88 | 9.65 | 13.99M |
| September 19, 2025 | 9.94 | 9.83 | 9.83 | 9.94 | 9.73 | 17.05M |
| September 18, 2025 | 10.08 | 9.92 | 9.92 | 10.15 | 9.85 | 21.38M |
| September 17, 2025 | 10.22 | 10.1 | 10.1 | 10.22 | 10.07 | 18.82M |
| September 16, 2025 | 9.87 | 10.2 | 10.2 | 10.28 | 9.85 | 32.73M |
| September 15, 2025 | 9.98 | 9.88 | 9.88 | 9.98 | 9.87 | 14.62M |
| September 12, 2025 | 10.02 | 9.97 | 9.97 | 10.06 | 9.91 | 21.16M |
| September 11, 2025 | 9.89 | 10.01 | 10.01 | 10.02 | 9.73 | 20.79M |
| September 10, 2025 | 9.9 | 9.87 | 9.87 | 9.98 | 9.83 | 17.67M |
| September 09, 2025 | 10.18 | 9.9 | 9.9 | 10.18 | 9.9 | 27.63M |
| September 08, 2025 | 10.18 | 10.17 | 10.17 | 10.4 | 10.13 | 28.09M |
| September 05, 2025 | 10.1 | 10.18 | 10.18 | 10.2 | 9.71 | 35.39M |
| September 04, 2025 | 10.44 | 10.02 | 10.02 | 10.55 | 9.87 | 54.16M |
| September 03, 2025 | 12 | 10.76 | 10.76 | 12 | 10.76 | 84.85M |
| September 02, 2025 | 11.39 | 11.95 | 11.95 | 12.43 | 11.18 | 119.33M |
| September 01, 2025 | 11 | 11.3 | 11.3 | 11.34 | 10.91 | 35.11M |
| August 29, 2025 | 11.56 | 11.16 | 11.16 | 11.6 | 11.11 | 45.89M |
| August 28, 2025 | 10.84 | 11.44 | 11.44 | 11.48 | 10.64 | 74.72M |
| August 27, 2025 | 10.8 | 11 | 11 | 11.8 | 10.77 | 80.42M |
| August 26, 2025 | 10.86 | 10.9 | 10.9 | 10.97 | 10.7 | 36.75M |
| August 25, 2025 | 10.85 | 10.92 | 10.92 | 11.1 | 10.67 | 56.67M |
| August 22, 2025 | 10.71 | 10.89 | 10.89 | 11.03 | 10.51 | 65.75M |
| August 21, 2025 | 11.4 | 11.04 | 11.04 | 11.84 | 10.96 | 137.48M |
| August 20, 2025 | 9.76 | 10.76 | 10.76 | 10.76 | 9.71 | 74.03M |
| August 19, 2025 | 9.67 | 9.78 | 9.78 | 9.89 | 9.6 | 25.95M |
| August 18, 2025 | 9.55 | 9.68 | 9.68 | 9.76 | 9.55 | 21.15M |
| August 15, 2025 | 9.51 | 9.55 | 9.55 | 9.59 | 9.5 | 12.16M |
| August 14, 2025 | 9.54 | 9.61 | 9.61 | 9.78 | 9.42 | 21.66M |
| August 13, 2025 | 9.58 | 9.53 | 9.53 | 9.6 | 9.5 | 9.37M |
| August 12, 2025 | 9.61 | 9.56 | 9.56 | 9.63 | 9.53 | 10.43M |
| August 11, 2025 | 9.62 | 9.66 | 9.66 | 9.68 | 9.58 | 9.57M |
| August 08, 2025 | 9.62 | 9.69 | 9.69 | 9.84 | 9.53 | 13.28M |