9.71
-0.07(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.96 | 9.71 | 9.71 | 9.96 | 9.67 | 9.48M |
| December 03, 2025 | 9.95 | 9.78 | 9.78 | 9.96 | 9.71 | 14.55M |
| December 02, 2025 | 9.97 | 9.96 | 9.96 | 10.19 | 9.86 | 12.98M |
| December 01, 2025 | 10.05 | 9.97 | 9.97 | 10.05 | 9.9 | 8.24M |
| November 28, 2025 | 9.96 | 9.99 | 9.99 | 10.05 | 9.9 | 8.67M |
| November 27, 2025 | 10 | 9.92 | 9.92 | 10.01 | 9.87 | 10.63M |
| November 26, 2025 | 10.15 | 10.01 | 10.01 | 10.23 | 9.96 | 13.44M |
| November 25, 2025 | 10.04 | 10.15 | 10.15 | 10.28 | 10.02 | 18.19M |
| November 24, 2025 | 9.72 | 10.03 | 10.03 | 10.05 | 9.7 | 16.63M |
| November 21, 2025 | 9.86 | 9.68 | 9.68 | 10.04 | 9.68 | 15M |
| November 20, 2025 | 9.92 | 9.93 | 9.93 | 9.96 | 9.79 | 9.32M |
| November 19, 2025 | 10.12 | 9.91 | 9.91 | 10.15 | 9.87 | 12.65M |
| November 18, 2025 | 10 | 10.14 | 10.14 | 10.21 | 9.98 | 16.27M |
| November 17, 2025 | 9.97 | 10.05 | 10.05 | 10.09 | 9.89 | 10.39M |
| November 14, 2025 | 9.88 | 9.99 | 9.99 | 10.23 | 9.83 | 12.5M |
| November 13, 2025 | 9.91 | 9.92 | 9.92 | 9.96 | 9.85 | 8.25M |
| November 12, 2025 | 10 | 9.94 | 9.94 | 10 | 9.9 | 7.55M |
| November 11, 2025 | 10.03 | 9.99 | 9.99 | 10.07 | 9.98 | 8.07M |
| November 10, 2025 | 10 | 10.03 | 10.03 | 10.06 | 9.97 | 7.26M |
| November 07, 2025 | 10.04 | 10.02 | 10.02 | 10.07 | 9.98 | 7.3M |
| November 06, 2025 | 10.25 | 10.07 | 10.07 | 10.26 | 10.04 | 13.12M |
| November 05, 2025 | 10.07 | 10.26 | 10.26 | 10.4 | 10.05 | 18.97M |
| November 04, 2025 | 10.04 | 10.12 | 10.12 | 10.13 | 10 | 12.43M |
| November 03, 2025 | 10 | 10.08 | 10.08 | 10.1 | 9.91 | 12.94M |
| October 31, 2025 | 9.62 | 9.94 | 9.94 | 10.04 | 9.61 | 15.34M |
| October 30, 2025 | 9.84 | 9.67 | 9.67 | 9.84 | 9.66 | 14.45M |
| October 29, 2025 | 9.88 | 9.87 | 9.87 | 9.93 | 9.78 | 9.93M |
| October 28, 2025 | 9.88 | 9.9 | 9.9 | 9.97 | 9.83 | 9.21M |
| October 27, 2025 | 9.85 | 9.86 | 9.86 | 9.92 | 9.84 | 7.58M |
| October 24, 2025 | 9.84 | 9.84 | 9.84 | 9.92 | 9.81 | 7.19M |
| October 23, 2025 | 9.9 | 9.84 | 9.84 | 9.9 | 9.73 | 9.74M |
| October 22, 2025 | 9.88 | 9.9 | 9.9 | 9.98 | 9.84 | 7.07M |
| October 21, 2025 | 9.85 | 9.9 | 9.9 | 9.93 | 9.82 | 6.22M |
| October 20, 2025 | 9.9 | 9.86 | 9.86 | 9.95 | 9.83 | 5.8M |
| October 17, 2025 | 10 | 9.82 | 9.82 | 10.02 | 9.81 | 10.57M |
| October 16, 2025 | 10.06 | 9.99 | 9.99 | 10.09 | 9.96 | 9.34M |
| October 15, 2025 | 9.92 | 10.09 | 10.09 | 10.33 | 9.88 | 15.71M |
| October 14, 2025 | 10 | 9.93 | 9.93 | 10.07 | 9.92 | 10.41M |
| October 13, 2025 | 9.9 | 10.01 | 10.01 | 10.06 | 9.8 | 12.25M |
| October 10, 2025 | 10.24 | 10.1 | 10.1 | 10.25 | 10.08 | 14.13M |
| October 09, 2025 | 10.31 | 10.25 | 10.25 | 10.36 | 10.16 | 13.87M |
| September 30, 2025 | 10.22 | 10.25 | 10.25 | 10.28 | 10.15 | 12.11M |
| September 29, 2025 | 10.2 | 10.16 | 10.16 | 10.22 | 10.02 | 10.25M |
| September 26, 2025 | 10.18 | 10.2 | 10.2 | 10.31 | 10.08 | 10.72M |
| September 25, 2025 | 10.42 | 10.18 | 10.18 | 10.43 | 10.17 | 15.13M |
| September 24, 2025 | 10.38 | 10.42 | 10.42 | 10.46 | 10.24 | 12.62M |
| September 23, 2025 | 10.45 | 10.37 | 10.37 | 10.53 | 10.15 | 18.53M |
| September 22, 2025 | 10.57 | 10.54 | 10.54 | 10.91 | 10.42 | 20.56M |
| September 19, 2025 | 10.57 | 10.68 | 10.68 | 10.82 | 10.35 | 28.05M |
| September 18, 2025 | 10.21 | 10.57 | 10.57 | 11.15 | 10.14 | 56.87M |
| September 17, 2025 | 10.05 | 10.25 | 10.25 | 10.31 | 10.02 | 16.74M |
| September 16, 2025 | 10.03 | 10.08 | 10.08 | 10.08 | 9.99 | 9.6M |
| September 15, 2025 | 10.13 | 10.04 | 10.04 | 10.13 | 9.99 | 13.89M |
| September 12, 2025 | 10.17 | 10.13 | 10.13 | 10.43 | 10.11 | 15.02M |
| September 11, 2025 | 10.11 | 10.18 | 10.18 | 10.19 | 9.96 | 13.37M |
| September 10, 2025 | 10.05 | 10.11 | 10.11 | 10.15 | 10.02 | 10.83M |
| September 09, 2025 | 10.15 | 10.02 | 10.02 | 10.16 | 9.97 | 13.21M |
| September 08, 2025 | 10.22 | 10.15 | 10.15 | 10.24 | 10.07 | 13.9M |
| September 05, 2025 | 10.12 | 10.2 | 10.2 | 10.31 | 9.96 | 15.33M |
| September 04, 2025 | 10.23 | 10.12 | 10.12 | 10.34 | 9.95 | 18.4M |