9.54
-0.1(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 9.64 | 9.54 | 9.54 | 9.67 | 9.5 | 2.88M |
| November 06, 2025 | 9.7 | 9.64 | 9.64 | 9.74 | 9.51 | 4.29M |
| November 05, 2025 | 9.74 | 9.72 | 9.72 | 9.82 | 9.69 | 3.69M |
| November 04, 2025 | 9.76 | 9.81 | 9.81 | 9.85 | 9.65 | 5.5M |
| November 03, 2025 | 9.47 | 9.74 | 9.74 | 9.75 | 9.47 | 6.21M |
| October 31, 2025 | 9.2 | 9.48 | 9.48 | 9.55 | 9.1 | 6.34M |
| October 30, 2025 | 9.12 | 9.22 | 9.22 | 9.32 | 9.08 | 4.54M |
| October 29, 2025 | 9.18 | 9.12 | 9.12 | 9.2 | 9.06 | 3.95M |
| October 28, 2025 | 9.21 | 9.18 | 9.18 | 9.25 | 9.17 | 2.79M |
| October 27, 2025 | 9.3 | 9.19 | 9.19 | 9.31 | 9.15 | 3.53M |
| October 24, 2025 | 9.31 | 9.33 | 9.33 | 9.42 | 9.29 | 2.94M |
| October 23, 2025 | 9.36 | 9.33 | 9.33 | 9.38 | 9.22 | 3.14M |
| October 22, 2025 | 9.15 | 9.36 | 9.36 | 9.42 | 9.12 | 6.17M |
| October 21, 2025 | 9.05 | 9.17 | 9.17 | 9.17 | 9.01 | 5.19M |
| October 20, 2025 | 9.06 | 9.06 | 9.06 | 9.15 | 9.03 | 3.71M |
| October 17, 2025 | 9.14 | 9.05 | 9.05 | 9.21 | 9.05 | 3.88M |
| October 16, 2025 | 9.16 | 9.14 | 9.14 | 9.26 | 9.1 | 3.32M |
| October 15, 2025 | 9.08 | 9.18 | 9.18 | 9.21 | 9.04 | 3.51M |
| October 14, 2025 | 9.21 | 9.07 | 9.07 | 9.33 | 9.03 | 5.58M |
| October 13, 2025 | 9.03 | 9.2 | 9.2 | 9.24 | 9.03 | 5.49M |
| October 10, 2025 | 9.5 | 9.43 | 9.43 | 9.53 | 9.42 | 3.11M |
| October 09, 2025 | 9.65 | 9.5 | 9.5 | 9.69 | 9.47 | 4.54M |
| September 30, 2025 | 9.76 | 9.66 | 9.66 | 9.77 | 9.62 | 3.78M |
| September 29, 2025 | 9.73 | 9.75 | 9.75 | 9.81 | 9.6 | 3.35M |
| September 26, 2025 | 9.55 | 9.73 | 9.73 | 9.88 | 9.45 | 5.32M |
| September 25, 2025 | 9.75 | 9.55 | 9.55 | 9.83 | 9.53 | 4.84M |
| September 24, 2025 | 9.65 | 9.75 | 9.75 | 9.76 | 9.58 | 3.59M |
| September 23, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.4 | 7.99M |
| September 22, 2025 | 10.02 | 9.84 | 9.84 | 10.02 | 9.79 | 5.07M |
| September 19, 2025 | 9.99 | 10.02 | 10.02 | 10.07 | 9.94 | 3.38M |
| September 18, 2025 | 10.28 | 9.98 | 9.98 | 10.3 | 9.88 | 7.55M |
| September 17, 2025 | 10.6 | 10.26 | 10.26 | 10.61 | 10.23 | 7.52M |
| September 16, 2025 | 10.5 | 10.63 | 10.63 | 10.78 | 10.46 | 6.95M |
| September 15, 2025 | 10.31 | 10.47 | 10.47 | 10.57 | 10.2 | 7.9M |
| September 12, 2025 | 10.31 | 10.31 | 10.31 | 10.81 | 10.23 | 13.82M |
| September 11, 2025 | 10.29 | 10.3 | 10.3 | 10.3 | 10.26 | 8.55M |
| September 10, 2025 | 9.88 | 9.81 | 9.81 | 9.88 | 9.78 | 5.81M |
| September 09, 2025 | 9.78 | 9.89 | 9.89 | 10.05 | 9.78 | 6.66M |
| September 08, 2025 | 9.81 | 9.79 | 9.79 | 9.84 | 9.76 | 5.85M |
| September 05, 2025 | 9.77 | 9.85 | 9.85 | 9.91 | 9.68 | 5.6M |
| September 04, 2025 | 9.84 | 9.84 | 9.84 | 10.07 | 9.74 | 8.33M |
| September 03, 2025 | 9.95 | 9.77 | 9.77 | 10.01 | 9.62 | 9.44M |
| September 02, 2025 | 9.78 | 9.95 | 9.95 | 10.22 | 9.75 | 14.55M |
| September 01, 2025 | 9.58 | 9.8 | 9.8 | 9.86 | 9.41 | 18.94M |
| August 29, 2025 | 9.88 | 9.87 | 9.87 | 10.22 | 9.86 | 33.76M |
| August 28, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 350,900 |
| August 27, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 235,600 |
| August 26, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 308,700 |
| August 25, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 0 |
| August 22, 2025 | 12.06 | 12.12 | 12.12 | 12.27 | 12.05 | 8.04M |
| August 21, 2025 | 11.95 | 12.06 | 12.06 | 12.15 | 11.95 | 6.73M |
| August 20, 2025 | 12 | 12 | 12 | 12.02 | 11.88 | 5.1M |
| August 19, 2025 | 11.91 | 12.03 | 12.03 | 12.15 | 11.89 | 6.88M |
| August 18, 2025 | 11.85 | 12 | 12 | 12.05 | 11.8 | 6.34M |
| August 15, 2025 | 11.79 | 11.83 | 11.83 | 11.85 | 11.71 | 4.11M |
| August 14, 2025 | 11.7 | 11.79 | 11.79 | 12 | 11.7 | 7.12M |
| August 13, 2025 | 11.79 | 12.08 | 12.08 | 12.43 | 11.77 | 10.71M |
| August 12, 2025 | 11.98 | 11.79 | 11.79 | 11.98 | 11.71 | 5.43M |
| August 11, 2025 | 11.92 | 11.95 | 11.95 | 12 | 11.87 | 3.58M |
| August 08, 2025 | 12 | 11.92 | 11.92 | 12 | 11.86 | 3.16M |