9.14
+0.08(+0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2025 | 9.07 | 9.14 | 9.14 | 9.16 | 9.05 | 4.61M |
| November 10, 2025 | 8.96 | 9.06 | 9.06 | 9.07 | 8.96 | 3.24M |
| November 07, 2025 | 9 | 8.94 | 8.94 | 9.02 | 8.93 | 3.94M |
| November 06, 2025 | 9.1 | 9 | 9 | 9.1 | 8.96 | 4.47M |
| November 05, 2025 | 9.08 | 9.05 | 9.05 | 9.16 | 9.01 | 5.21M |
| November 04, 2025 | 9.3 | 9.16 | 9.16 | 9.35 | 9.11 | 4.47M |
| November 03, 2025 | 9.41 | 9.33 | 9.33 | 9.41 | 9.2 | 5.6M |
| October 31, 2025 | 9.11 | 9.31 | 9.31 | 9.37 | 9.11 | 7.55M |
| October 30, 2025 | 9.4 | 9.17 | 9.17 | 9.4 | 9.15 | 6.4M |
| October 29, 2025 | 9.2 | 9.37 | 9.37 | 9.5 | 9.13 | 9.21M |
| October 28, 2025 | 9.21 | 9.18 | 9.18 | 9.26 | 9.14 | 4.14M |
| October 27, 2025 | 9.08 | 9.17 | 9.17 | 9.24 | 9.06 | 6.3M |
| October 24, 2025 | 9.07 | 9.05 | 9.05 | 9.14 | 9.02 | 3.52M |
| October 23, 2025 | 9.1 | 9.06 | 9.06 | 9.12 | 8.93 | 3.99M |
| October 22, 2025 | 9.07 | 9.08 | 9.08 | 9.2 | 9.06 | 3.72M |
| October 21, 2025 | 9 | 9.1 | 9.1 | 9.12 | 8.93 | 4.17M |
| October 20, 2025 | 8.99 | 8.95 | 8.95 | 9.08 | 8.91 | 4.19M |
| October 17, 2025 | 9.13 | 8.94 | 8.94 | 9.22 | 8.91 | 5.2M |
| October 16, 2025 | 9.21 | 9.12 | 9.12 | 9.27 | 9.1 | 5.71M |
| October 15, 2025 | 9.06 | 9.19 | 9.19 | 9.25 | 8.99 | 5.9M |
| October 14, 2025 | 9.09 | 9.02 | 9.02 | 9.19 | 8.97 | 6.23M |
| October 13, 2025 | 8.95 | 9.1 | 9.1 | 9.12 | 8.78 | 5.5M |
| October 10, 2025 | 9.1 | 9.12 | 9.12 | 9.18 | 9.06 | 5.78M |
| October 09, 2025 | 9.09 | 9.14 | 9.14 | 9.18 | 9.04 | 5.7M |
| September 30, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.01 | 3.73M |
| September 29, 2025 | 9.01 | 9.08 | 9.08 | 9.08 | 8.84 | 4.79M |
| September 26, 2025 | 9.1 | 9.03 | 9.03 | 9.17 | 9 | 4.68M |
| September 25, 2025 | 9.21 | 9.14 | 9.14 | 9.46 | 9.14 | 6.52M |
| September 24, 2025 | 9.04 | 9.2 | 9.2 | 9.22 | 9.03 | 6M |
| September 23, 2025 | 9.28 | 9.08 | 9.08 | 9.28 | 8.88 | 9.04M |
| September 22, 2025 | 9.38 | 9.28 | 9.28 | 9.5 | 9.19 | 6.46M |
| September 19, 2025 | 9.43 | 9.33 | 9.33 | 9.61 | 9.27 | 8.45M |
| September 18, 2025 | 9.68 | 9.43 | 9.43 | 9.85 | 9.37 | 12.78M |
| September 17, 2025 | 9.64 | 9.69 | 9.69 | 9.78 | 9.61 | 6.51M |
| September 16, 2025 | 9.58 | 9.66 | 9.66 | 9.69 | 9.41 | 7.21M |
| September 15, 2025 | 9.63 | 9.48 | 9.48 | 9.65 | 9.47 | 9.12M |
| September 12, 2025 | 9.65 | 9.65 | 9.65 | 9.75 | 9.5 | 7.89M |
| September 11, 2025 | 9.48 | 9.64 | 9.64 | 9.64 | 9.22 | 8.72M |
| September 10, 2025 | 9.64 | 9.57 | 9.57 | 9.78 | 9.53 | 6.56M |
| September 09, 2025 | 9.9 | 9.66 | 9.66 | 10.01 | 9.61 | 10.57M |
| September 08, 2025 | 9.84 | 9.93 | 9.93 | 10 | 9.78 | 7.68M |
| September 05, 2025 | 9.7 | 9.84 | 9.84 | 9.85 | 9.52 | 8.03M |
| September 04, 2025 | 10 | 9.66 | 9.66 | 10.09 | 9.49 | 11.83M |
| September 03, 2025 | 10 | 10 | 10 | 10.15 | 9.85 | 15.03M |
| September 02, 2025 | 10.06 | 9.85 | 9.85 | 10.11 | 9.75 | 9.89M |
| September 01, 2025 | 9.86 | 10.08 | 10.08 | 10.12 | 9.75 | 11.78M |
| August 29, 2025 | 9.85 | 9.83 | 9.83 | 9.95 | 9.75 | 8.35M |
| August 28, 2025 | 9.81 | 9.86 | 9.86 | 9.95 | 9.48 | 13.26M |
| August 27, 2025 | 10.19 | 9.81 | 9.81 | 10.29 | 9.81 | 15.32M |
| August 26, 2025 | 10.29 | 10.15 | 10.15 | 10.32 | 10.12 | 10.66M |
| August 25, 2025 | 10.12 | 10.35 | 10.35 | 10.55 | 10.12 | 17.32M |
| August 22, 2025 | 10.13 | 10.11 | 10.11 | 10.17 | 10.02 | 10.2M |
| August 21, 2025 | 10.24 | 10.12 | 10.12 | 10.35 | 10.04 | 10.12M |
| August 20, 2025 | 10.43 | 10.23 | 10.23 | 10.51 | 9.93 | 19.7M |
| August 19, 2025 | 10.7 | 10.48 | 10.48 | 10.94 | 10.43 | 17.4M |
| August 18, 2025 | 10.47 | 10.68 | 10.68 | 10.78 | 10.47 | 16.86M |
| August 15, 2025 | 10.21 | 10.47 | 10.47 | 10.47 | 10.1 | 15.88M |
| August 14, 2025 | 10.59 | 10.24 | 10.24 | 10.75 | 10.23 | 16.6M |
| August 13, 2025 | 10.32 | 10.59 | 10.59 | 10.62 | 10.16 | 23.23M |
| August 12, 2025 | 10.85 | 10.52 | 10.52 | 10.85 | 10.45 | 15.17M |