9.01
+0.07(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.87 | 8.94 | 8.94 | 8.99 | 8.71 | 93.66M |
| December 23, 2025 | 8.58 | 9.08 | 9.08 | 9.5 | 8.5 | 127.06M |
| December 22, 2025 | 8.52 | 8.67 | 8.67 | 8.72 | 8.47 | 75.78M |
| December 19, 2025 | 8.58 | 8.56 | 8.56 | 8.84 | 8.43 | 75.07M |
| December 18, 2025 | 8.45 | 8.36 | 8.36 | 8.52 | 8.33 | 49.38M |
| December 17, 2025 | 8.54 | 8.58 | 8.58 | 8.76 | 8.38 | 75.83M |
| December 16, 2025 | 8.86 | 8.6 | 8.6 | 8.9 | 8.53 | 86.2M |
| December 15, 2025 | 8.72 | 8.95 | 8.95 | 9.16 | 8.68 | 158.5M |
| December 12, 2025 | 8 | 8.72 | 8.72 | 8.72 | 8 | 99.51M |
| December 11, 2025 | 7.98 | 7.93 | 7.93 | 8.1 | 7.92 | 24.83M |
| December 10, 2025 | 8.08 | 7.97 | 7.97 | 8.09 | 7.88 | 23.17M |
| December 09, 2025 | 8.06 | 8.11 | 8.11 | 8.23 | 8.03 | 27.81M |
| December 08, 2025 | 8.22 | 8.09 | 8.09 | 8.33 | 8.06 | 38.66M |
| December 05, 2025 | 7.71 | 8.09 | 8.09 | 8.09 | 7.66 | 41.01M |
| December 04, 2025 | 7.91 | 7.74 | 7.74 | 7.91 | 7.68 | 25.25M |
| December 03, 2025 | 8.05 | 7.88 | 7.88 | 8.09 | 7.84 | 30.18M |
| December 02, 2025 | 8.04 | 8.04 | 8.04 | 8.08 | 7.88 | 27.76M |
| December 01, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8.02 | 33.12M |
| November 28, 2025 | 7.91 | 8.07 | 8.07 | 8.08 | 7.87 | 34.37M |
| November 27, 2025 | 7.86 | 7.92 | 7.92 | 8.07 | 7.85 | 32.62M |
| November 26, 2025 | 8 | 7.89 | 7.89 | 8.03 | 7.85 | 36.26M |
| November 25, 2025 | 7.86 | 8.03 | 8.03 | 8.09 | 7.85 | 36.34M |
| November 24, 2025 | 7.92 | 7.84 | 7.84 | 7.99 | 7.77 | 38.03M |
| November 21, 2025 | 8.35 | 7.86 | 7.86 | 8.4 | 7.85 | 53.97M |
| November 20, 2025 | 8.78 | 8.43 | 8.43 | 8.84 | 8.43 | 54.97M |
| November 19, 2025 | 8.93 | 8.65 | 8.65 | 9.29 | 8.62 | 87.05M |
| November 18, 2025 | 9.49 | 8.91 | 8.91 | 9.55 | 8.88 | 113.62M |
| November 17, 2025 | 9.03 | 9.44 | 9.44 | 9.68 | 9.03 | 130.99M |
| November 14, 2025 | 10.26 | 9.33 | 9.33 | 10.26 | 9.33 | 167.25M |
| November 13, 2025 | 8.62 | 10.37 | 10.37 | 10.37 | 8.62 | 117.68M |
| November 12, 2025 | 9.66 | 9.43 | 9.43 | 10.04 | 9.17 | 177.67M |
| November 11, 2025 | 10.11 | 9.91 | 9.91 | 10.54 | 9.76 | 230.94M |
| November 10, 2025 | 9.27 | 9.94 | 9.94 | 9.94 | 9.14 | 160.34M |
| November 07, 2025 | 8.62 | 9.04 | 9.04 | 9.6 | 8.53 | 232.94M |
| November 06, 2025 | 8.46 | 8.73 | 8.73 | 8.73 | 8.1 | 157.95M |
| November 05, 2025 | 7.13 | 7.94 | 7.94 | 7.94 | 7.1 | 109.48M |
| November 04, 2025 | 7.19 | 7.22 | 7.22 | 7.39 | 7.16 | 44.24M |
| November 03, 2025 | 6.97 | 7.19 | 7.19 | 7.2 | 6.97 | 39.34M |
| October 31, 2025 | 6.89 | 6.9 | 6.9 | 6.94 | 6.89 | 13.48M |
| October 30, 2025 | 7.1 | 6.89 | 6.89 | 7.1 | 6.89 | 27.93M |
| October 29, 2025 | 7.12 | 7.14 | 7.14 | 7.17 | 7.04 | 23.11M |
| October 28, 2025 | 6.97 | 7.12 | 7.12 | 7.15 | 6.93 | 25.89M |
| October 27, 2025 | 6.95 | 6.99 | 6.99 | 7.03 | 6.95 | 18.75M |
| October 24, 2025 | 6.95 | 6.9 | 6.9 | 6.96 | 6.86 | 16.95M |
| October 23, 2025 | 6.89 | 6.94 | 6.94 | 6.96 | 6.76 | 20.22M |
| October 22, 2025 | 6.88 | 6.93 | 6.93 | 6.97 | 6.85 | 17.2M |
| October 21, 2025 | 6.88 | 6.95 | 6.95 | 7.05 | 6.8 | 21.45M |
| October 20, 2025 | 7.01 | 6.89 | 6.89 | 7.08 | 6.82 | 29.94M |
| October 17, 2025 | 7.4 | 6.94 | 6.94 | 7.45 | 6.9 | 46.46M |
| October 16, 2025 | 7.58 | 7.46 | 7.46 | 7.61 | 7.33 | 52.86M |
| October 15, 2025 | 7.09 | 7.58 | 7.58 | 7.81 | 7.06 | 76.65M |
| October 14, 2025 | 7.2 | 7.17 | 7.17 | 7.42 | 7.13 | 38.13M |
| October 13, 2025 | 6.93 | 7.22 | 7.22 | 7.36 | 6.8 | 41.64M |
| October 10, 2025 | 7.04 | 7.31 | 7.31 | 7.66 | 6.94 | 59.43M |
| October 09, 2025 | 6.88 | 7.06 | 7.06 | 7.06 | 6.83 | 32.61M |
| September 30, 2025 | 6.69 | 6.73 | 6.73 | 6.82 | 6.67 | 13.62M |
| September 29, 2025 | 6.68 | 6.67 | 6.67 | 6.71 | 6.57 | 13.79M |
| September 26, 2025 | 6.79 | 6.68 | 6.68 | 6.82 | 6.68 | 15.55M |
| September 25, 2025 | 6.78 | 6.83 | 6.83 | 6.94 | 6.77 | 18.41M |
| September 24, 2025 | 6.7 | 6.78 | 6.78 | 6.78 | 6.67 | 14.19M |