9.07
+0.19(+2.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 8.98 | 8.88 | 8.88 | 8.98 | 8.85 | 765,620 |
| October 16, 2025 | 8.94 | 8.98 | 8.98 | 9.04 | 8.88 | 1.09M |
| October 15, 2025 | 8.86 | 8.88 | 8.88 | 8.9 | 8.78 | 742,435 |
| October 14, 2025 | 9 | 8.82 | 8.82 | 9.06 | 8.78 | 1.01M |
| October 13, 2025 | 8.56 | 8.87 | 8.87 | 8.96 | 8.56 | 1.42M |
| October 10, 2025 | 9.22 | 8.96 | 8.96 | 9.25 | 8.9 | 2.16M |
| October 09, 2025 | 9.19 | 9.24 | 9.24 | 9.28 | 9.18 | 1.62M |
| September 30, 2025 | 9.26 | 9.28 | 9.28 | 9.38 | 9.19 | 1.09M |
| September 29, 2025 | 9.04 | 9.24 | 9.24 | 9.27 | 8.95 | 1.81M |
| September 26, 2025 | 8.92 | 8.99 | 8.99 | 9.1 | 8.89 | 1.24M |
| September 25, 2025 | 8.69 | 8.98 | 8.98 | 9.04 | 8.63 | 2.66M |
| September 24, 2025 | 8.5 | 8.63 | 8.63 | 8.67 | 8.48 | 1.4M |
| September 23, 2025 | 8.99 | 8.59 | 8.59 | 9.06 | 8.54 | 4.32M |
| September 22, 2025 | 8.83 | 8.99 | 8.99 | 9.12 | 8.83 | 1.96M |
| September 19, 2025 | 8.96 | 8.82 | 8.82 | 9.04 | 8.71 | 2.77M |
| September 18, 2025 | 9.23 | 9.01 | 9.01 | 9.28 | 8.9 | 1.93M |
| September 17, 2025 | 9.12 | 9.24 | 9.24 | 9.4 | 9.12 | 1.89M |
| September 16, 2025 | 9.38 | 9.23 | 9.23 | 9.45 | 9.07 | 3.12M |
| September 15, 2025 | 9.64 | 9.39 | 9.39 | 9.7 | 9.36 | 2.22M |
| September 12, 2025 | 9.74 | 9.63 | 9.63 | 9.86 | 9.58 | 1.83M |
| September 11, 2025 | 9.77 | 9.74 | 9.74 | 9.81 | 9.55 | 2.29M |
| September 10, 2025 | 9.35 | 9.71 | 9.71 | 9.77 | 9.27 | 2.9M |
| September 09, 2025 | 9.58 | 9.31 | 9.31 | 9.58 | 9.28 | 2.54M |
| September 08, 2025 | 9.13 | 9.48 | 9.48 | 9.53 | 9.13 | 1.91M |
| September 05, 2025 | 8.98 | 9.2 | 9.2 | 9.2 | 8.91 | 2.05M |
| September 04, 2025 | 8.89 | 8.96 | 8.96 | 9.2 | 8.8 | 3.62M |
| September 03, 2025 | 8.68 | 8.84 | 8.84 | 9.04 | 8.68 | 3.02M |
| September 02, 2025 | 8.7 | 8.65 | 8.65 | 8.73 | 8.55 | 1.51M |
| September 01, 2025 | 8.5 | 8.7 | 8.7 | 8.78 | 8.5 | 1.84M |
| August 29, 2025 | 8.53 | 8.44 | 8.44 | 8.57 | 8.37 | 1.5M |
| August 28, 2025 | 8.58 | 8.53 | 8.53 | 8.66 | 8.36 | 2.19M |
| August 27, 2025 | 8.9 | 8.6 | 8.6 | 8.9 | 8.58 | 4.46M |
| August 26, 2025 | 8.52 | 8.93 | 8.93 | 8.93 | 8.52 | 2.47M |
| August 25, 2025 | 8.55 | 8.56 | 8.56 | 8.57 | 8.41 | 2.64M |
| August 22, 2025 | 8.63 | 8.54 | 8.54 | 8.7 | 8.5 | 2.19M |
| August 21, 2025 | 8.72 | 8.63 | 8.63 | 8.72 | 8.49 | 2.78M |
| August 20, 2025 | 8.63 | 8.77 | 8.77 | 8.83 | 8.63 | 2.53M |
| August 19, 2025 | 8.43 | 8.65 | 8.65 | 8.67 | 8.4 | 2.7M |
| August 18, 2025 | 8.42 | 8.45 | 8.45 | 8.61 | 8.4 | 3.29M |
| August 15, 2025 | 8.1 | 8.39 | 8.39 | 8.43 | 8.1 | 2.69M |
| August 14, 2025 | 8.21 | 8.14 | 8.14 | 8.62 | 8.1 | 5.67M |
| August 13, 2025 | 7.92 | 8.21 | 8.21 | 8.24 | 7.92 | 2.56M |
| August 12, 2025 | 7.98 | 7.93 | 7.93 | 8.06 | 7.91 | 2.45M |
| August 11, 2025 | 8.12 | 8.02 | 8.02 | 8.22 | 8 | 2.92M |
| August 08, 2025 | 7.94 | 8.09 | 8.09 | 8.11 | 7.92 | 2.46M |
| August 07, 2025 | 7.78 | 7.97 | 7.97 | 8.08 | 7.74 | 3.59M |
| August 06, 2025 | 7.55 | 7.84 | 7.84 | 7.84 | 7.54 | 4.26M |
| August 05, 2025 | 7.49 | 7.54 | 7.54 | 7.64 | 7.44 | 5.01M |
| August 04, 2025 | 7.09 | 7.4 | 7.4 | 7.4 | 7.02 | 4.64M |
| August 01, 2025 | 6.86 | 7.05 | 7.05 | 7.05 | 6.86 | 2.15M |
| July 31, 2025 | 6.86 | 6.88 | 6.88 | 6.95 | 6.8 | 1.45M |
| July 30, 2025 | 6.95 | 6.85 | 6.85 | 6.97 | 6.85 | 1.49M |
| July 29, 2025 | 6.98 | 6.96 | 6.96 | 7 | 6.92 | 1.34M |
| July 28, 2025 | 7 | 6.98 | 6.98 | 7.01 | 6.96 | 1.19M |
| July 25, 2025 | 6.98 | 7 | 7 | 7.04 | 6.97 | 1.53M |
| July 24, 2025 | 6.88 | 6.98 | 6.98 | 7.03 | 6.87 | 1.81M |
| July 23, 2025 | 6.9 | 6.91 | 6.91 | 6.95 | 6.85 | 1.74M |
| July 22, 2025 | 6.91 | 6.91 | 6.91 | 6.92 | 6.82 | 2.07M |
| July 21, 2025 | 6.82 | 6.91 | 6.91 | 6.95 | 6.8 | 1.21M |
| July 18, 2025 | 6.94 | 6.84 | 6.84 | 6.95 | 6.79 | 1.96M |