9.26
-0.03000042(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.41 | 9.29 | 9.29 | 9.41 | 9.17 | 11.61M |
| December 03, 2025 | 9.47 | 9.34 | 9.34 | 9.49 | 9.28 | 14.36M |
| December 02, 2025 | 9.66 | 9.49 | 9.49 | 9.74 | 9.44 | 13.8M |
| December 01, 2025 | 9.57 | 9.65 | 9.65 | 9.85 | 9.53 | 23.57M |
| November 28, 2025 | 9.41 | 9.55 | 9.55 | 9.61 | 9.32 | 17.56M |
| November 27, 2025 | 9.56 | 9.42 | 9.42 | 9.64 | 9.38 | 18.44M |
| November 26, 2025 | 9.86 | 9.56 | 9.56 | 9.86 | 9.54 | 28.98M |
| November 25, 2025 | 9.88 | 9.89 | 9.89 | 10.16 | 9.85 | 26.38M |
| November 24, 2025 | 10.03 | 9.94 | 9.94 | 10.4 | 9.91 | 27.15M |
| November 21, 2025 | 10.04 | 9.99 | 9.99 | 10.34 | 9.75 | 41.15M |
| November 20, 2025 | 10.31 | 10.17 | 10.17 | 10.44 | 10.1 | 35.64M |
| November 19, 2025 | 10.85 | 10.32 | 10.32 | 10.86 | 10.07 | 63.39M |
| November 18, 2025 | 10.28 | 10.53 | 10.53 | 10.53 | 9.98 | 52.53M |
| November 17, 2025 | 10.35 | 10.35 | 10.35 | 10.63 | 10.13 | 46.28M |
| November 14, 2025 | 10.18 | 10.24 | 10.24 | 10.68 | 10.11 | 66.37M |
| November 13, 2025 | 10.19 | 10.2 | 10.2 | 10.28 | 9.78 | 85.6M |
| November 12, 2025 | 9.43 | 10.18 | 10.18 | 10.18 | 9.35 | 107.34M |
| November 11, 2025 | 8.46 | 9.25 | 9.25 | 9.25 | 8.36 | 37.9M |
| November 10, 2025 | 8.38 | 8.41 | 8.41 | 8.5 | 8.24 | 17.78M |
| November 07, 2025 | 8.38 | 8.34 | 8.34 | 8.56 | 8.31 | 14.88M |
| November 06, 2025 | 8.48 | 8.4 | 8.4 | 8.55 | 8.32 | 17.22M |
| November 05, 2025 | 8.48 | 8.49 | 8.49 | 8.59 | 8.45 | 12.6M |
| November 04, 2025 | 8.69 | 8.6 | 8.6 | 8.76 | 8.49 | 14.29M |
| November 03, 2025 | 8.55 | 8.7 | 8.7 | 8.75 | 8.35 | 17.95M |
| October 31, 2025 | 8.5 | 8.55 | 8.55 | 8.62 | 8.44 | 15.05M |
| October 30, 2025 | 8.75 | 8.48 | 8.48 | 8.86 | 8.48 | 21.25M |
| October 29, 2025 | 8.45 | 8.64 | 8.64 | 8.84 | 8.29 | 28.21M |
| October 28, 2025 | 8.98 | 8.4 | 8.4 | 8.98 | 8.37 | 42.34M |
| October 27, 2025 | 8.8 | 9.13 | 9.13 | 9.22 | 8.71 | 32.61M |
| October 24, 2025 | 9.02 | 8.87 | 8.87 | 9.07 | 8.75 | 30.22M |
| October 23, 2025 | 9.11 | 9.07 | 9.07 | 9.19 | 8.81 | 41.13M |
| October 22, 2025 | 9.26 | 8.94 | 8.94 | 9.39 | 8.85 | 51.08M |
| October 21, 2025 | 8.2 | 9.02 | 9.02 | 9.02 | 8.15 | 35.39M |
| October 20, 2025 | 8.23 | 8.2 | 8.2 | 8.34 | 8.14 | 14.39M |
| October 17, 2025 | 8.54 | 8.2 | 8.2 | 8.64 | 8.16 | 20.99M |
| October 16, 2025 | 8.48 | 8.54 | 8.54 | 8.79 | 8.41 | 25.86M |
| October 15, 2025 | 8.51 | 8.5 | 8.5 | 8.58 | 8.4 | 24.26M |
| October 14, 2025 | 8.4 | 8.49 | 8.49 | 8.93 | 8.37 | 44.21M |
| October 13, 2025 | 8.1 | 8.3 | 8.3 | 8.36 | 8 | 28.34M |
| October 10, 2025 | 8.11 | 8.25 | 8.25 | 8.34 | 8.07 | 25.53M |
| October 09, 2025 | 8.02 | 8.09 | 8.09 | 8.13 | 7.93 | 18.55M |
| September 30, 2025 | 8.12 | 8.02 | 8.02 | 8.15 | 7.99 | 17.24M |
| September 29, 2025 | 8.15 | 8.07 | 8.07 | 8.18 | 7.88 | 21.94M |
| September 26, 2025 | 8.23 | 8.2 | 8.2 | 8.37 | 8.11 | 18.89M |
| September 25, 2025 | 8.48 | 8.27 | 8.27 | 8.49 | 8.26 | 18.18M |
| September 24, 2025 | 8.46 | 8.47 | 8.47 | 8.6 | 8.32 | 18.7M |
| September 23, 2025 | 9.32 | 8.48 | 8.48 | 9.32 | 8.37 | 31.01M |
| September 22, 2025 | 9.16 | 8.77 | 8.77 | 9.16 | 8.74 | 34.32M |
| September 19, 2025 | 9.32 | 9.17 | 9.17 | 9.33 | 9.02 | 34.05M |
| September 18, 2025 | 9.09 | 9.34 | 9.34 | 9.78 | 8.97 | 63.13M |
| September 17, 2025 | 9.36 | 9.08 | 9.08 | 9.42 | 9.06 | 36.53M |
| September 16, 2025 | 9.47 | 9.36 | 9.36 | 9.56 | 9.2 | 45.3M |
| September 15, 2025 | 9.09 | 9.47 | 9.47 | 10 | 9.09 | 57.15M |
| September 12, 2025 | 9.49 | 9.26 | 9.26 | 9.65 | 9.16 | 51.94M |
| September 11, 2025 | 9.56 | 9.22 | 9.22 | 9.7 | 9.02 | 80.42M |
| September 10, 2025 | 8.4 | 9.28 | 9.28 | 9.28 | 8.37 | 56.39M |
| September 09, 2025 | 8 | 8.37 | 8.37 | 8.45 | 8 | 42.51M |
| September 08, 2025 | 7.99 | 8.3 | 8.3 | 8.43 | 7.96 | 59.16M |
| September 05, 2025 | 8 | 8.04 | 8.04 | 8.14 | 7.61 | 55.08M |
| September 04, 2025 | 7.97 | 8.03 | 8.03 | 8.15 | 7.87 | 52.81M |