9.23
-0.03(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.21 | 4.2M |
| November 06, 2025 | 9.3 | 9.26 | 9.26 | 9.3 | 9.21 | 4.8M |
| November 05, 2025 | 9.24 | 9.3 | 9.3 | 9.31 | 9.2 | 6.18M |
| November 04, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.22 | 5.2M |
| November 03, 2025 | 9.16 | 9.23 | 9.23 | 9.25 | 9.15 | 5.8M |
| October 31, 2025 | 9.11 | 9.16 | 9.16 | 9.21 | 9.09 | 6.53M |
| October 30, 2025 | 9.15 | 9.1 | 9.1 | 9.2 | 9.09 | 6.58M |
| October 29, 2025 | 9.31 | 9.17 | 9.17 | 9.32 | 9.08 | 17.06M |
| October 28, 2025 | 9.53 | 9.45 | 9.45 | 9.55 | 9.42 | 5.9M |
| October 27, 2025 | 9.52 | 9.52 | 9.52 | 9.57 | 9.46 | 8.49M |
| October 24, 2025 | 9.71 | 9.52 | 9.52 | 9.73 | 9.49 | 14.83M |
| October 23, 2025 | 9.7 | 9.71 | 9.71 | 9.77 | 9.56 | 10.52M |
| October 22, 2025 | 9.78 | 9.71 | 9.71 | 10 | 9.68 | 10.88M |
| October 21, 2025 | 9.66 | 9.76 | 9.76 | 9.78 | 9.57 | 7.72M |
| October 20, 2025 | 9.8 | 9.65 | 9.65 | 9.8 | 9.57 | 8.95M |
| October 17, 2025 | 9.78 | 9.64 | 9.64 | 10.11 | 9.64 | 16.85M |
| October 16, 2025 | 9.98 | 9.74 | 9.74 | 10.04 | 9.72 | 21.19M |
| October 15, 2025 | 9.97 | 10.14 | 10.14 | 10.63 | 9.93 | 35.25M |
| October 14, 2025 | 9.74 | 9.94 | 9.94 | 10.1 | 9.68 | 17.03M |
| October 13, 2025 | 9.55 | 9.74 | 9.74 | 9.83 | 9.32 | 8.64M |
| October 10, 2025 | 9.62 | 9.78 | 9.78 | 9.89 | 9.61 | 7.43M |
| October 09, 2025 | 9.84 | 9.66 | 9.66 | 9.84 | 9.62 | 8.2M |
| September 30, 2025 | 9.85 | 9.74 | 9.74 | 9.85 | 9.72 | 5.94M |
| September 29, 2025 | 9.86 | 9.83 | 9.83 | 10.08 | 9.77 | 7.8M |
| September 26, 2025 | 9.73 | 9.83 | 9.83 | 10 | 9.63 | 8.64M |
| September 25, 2025 | 9.94 | 9.72 | 9.72 | 9.94 | 9.71 | 7.26M |
| September 24, 2025 | 9.7 | 9.9 | 9.9 | 9.9 | 9.62 | 7.5M |
| September 23, 2025 | 9.93 | 9.77 | 9.77 | 9.93 | 9.51 | 14.71M |
| September 22, 2025 | 10.15 | 9.98 | 9.98 | 10.15 | 9.94 | 13.29M |
| September 19, 2025 | 10.15 | 10.23 | 10.23 | 10.4 | 10.1 | 15.4M |
| September 18, 2025 | 10.58 | 10.1 | 10.1 | 10.7 | 10.08 | 33.16M |
| September 17, 2025 | 10.28 | 10.62 | 10.62 | 11.18 | 10.27 | 46.71M |
| September 16, 2025 | 10 | 10.16 | 10.16 | 10.4 | 10 | 13.7M |
| September 15, 2025 | 10.17 | 10.01 | 10.01 | 10.21 | 10 | 8.58M |
| September 12, 2025 | 10.47 | 10.17 | 10.17 | 10.61 | 10.14 | 13.93M |
| September 11, 2025 | 10.21 | 10.45 | 10.45 | 10.5 | 10.02 | 15.53M |
| September 10, 2025 | 10.3 | 10.23 | 10.23 | 10.37 | 10.16 | 8.19M |
| September 09, 2025 | 10.66 | 10.3 | 10.3 | 10.66 | 10.25 | 13.68M |
| September 08, 2025 | 10.45 | 10.67 | 10.67 | 10.75 | 10.35 | 22.27M |
| September 05, 2025 | 10.12 | 10.48 | 10.48 | 10.5 | 9.96 | 22.65M |
| September 04, 2025 | 9.97 | 10.14 | 10.14 | 10.39 | 9.82 | 23.75M |
| September 03, 2025 | 9.87 | 9.97 | 9.97 | 10.15 | 9.82 | 20.25M |
| September 02, 2025 | 10.02 | 9.82 | 9.82 | 10.05 | 9.65 | 17.71M |
| September 01, 2025 | 10.2 | 9.99 | 9.99 | 10.2 | 9.92 | 17.98M |
| August 29, 2025 | 10.33 | 10.22 | 10.22 | 10.63 | 10.1 | 26.44M |
| August 28, 2025 | 10.85 | 10.35 | 10.35 | 10.93 | 10.02 | 39.56M |
| August 27, 2025 | 11.48 | 10.94 | 10.94 | 11.65 | 10.9 | 33.47M |
| August 26, 2025 | 10.76 | 11.48 | 11.48 | 11.76 | 10.68 | 45.88M |
| August 25, 2025 | 10.73 | 10.76 | 10.76 | 10.85 | 10.6 | 17.19M |
| August 22, 2025 | 10.8 | 10.74 | 10.74 | 10.83 | 10.56 | 16.59M |
| August 21, 2025 | 11.05 | 10.84 | 10.84 | 11.18 | 10.78 | 24.33M |
| August 20, 2025 | 10.98 | 11.02 | 11.02 | 11.19 | 10.8 | 26.62M |
| August 19, 2025 | 10.65 | 11.07 | 11.07 | 11.28 | 10.52 | 41.93M |
| August 18, 2025 | 10.6 | 10.65 | 10.65 | 10.81 | 10.53 | 28.67M |
| August 15, 2025 | 10.43 | 10.45 | 10.45 | 10.51 | 10.28 | 23.49M |
| August 14, 2025 | 10.66 | 10.6 | 10.6 | 10.72 | 10.18 | 41.49M |
| August 13, 2025 | 11.2 | 10.51 | 10.51 | 11.35 | 10.48 | 45.78M |
| August 12, 2025 | 10.83 | 10.91 | 10.91 | 11.11 | 10.81 | 30.98M |
| August 11, 2025 | 10.81 | 10.81 | 10.81 | 10.98 | 10.74 | 27.6M |
| August 08, 2025 | 10.78 | 10.79 | 10.79 | 11.02 | 10.52 | 52.19M |