9.36
+0.42(+4.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.51 | 8.94 | 8.94 | 9.78 | 8.91 | 274.83M |
| December 03, 2025 | 10.09 | 9.59 | 9.59 | 10.43 | 9.51 | 437.56M |
| December 02, 2025 | 9.06 | 9.83 | 9.83 | 9.83 | 8.81 | 252.33M |
| December 01, 2025 | 8.95 | 8.94 | 8.94 | 9.15 | 8.88 | 194.89M |
| November 28, 2025 | 8.63 | 9.04 | 9.04 | 9.1 | 8.45 | 243.26M |
| November 27, 2025 | 8.77 | 8.6 | 8.6 | 8.94 | 8.54 | 220.3M |
| November 26, 2025 | 8.95 | 8.77 | 8.77 | 9.37 | 8.75 | 295.9M |
| November 25, 2025 | 8.77 | 8.97 | 8.97 | 9.11 | 8.58 | 303.41M |
| November 24, 2025 | 9.43 | 8.51 | 8.51 | 9.72 | 8.51 | 329.67M |
| November 21, 2025 | 10.29 | 9.45 | 9.45 | 10.45 | 9.45 | 279.81M |
| November 20, 2025 | 9.8 | 10.5 | 10.5 | 11.1 | 9.72 | 426.49M |
| November 19, 2025 | 10.8 | 10.35 | 10.35 | 11.21 | 10.35 | 322.24M |
| November 18, 2025 | 11.16 | 11.5 | 11.5 | 12.03 | 11.16 | 532.12M |
| November 17, 2025 | 11.27 | 10.94 | 10.94 | 11.58 | 10.79 | 529.49M |
| November 14, 2025 | 10.5 | 10.94 | 10.94 | 11.04 | 10.04 | 488.86M |
| November 13, 2025 | 9.06 | 10.04 | 10.04 | 10.04 | 9.02 | 255.71M |
| November 12, 2025 | 9.74 | 9.13 | 9.13 | 10.44 | 9.13 | 444.75M |
| November 11, 2025 | 9.7 | 9.95 | 9.95 | 10.5 | 9.7 | 527.25M |
| November 10, 2025 | 10.35 | 10.15 | 10.15 | 10.89 | 9.9 | 661.44M |
| November 07, 2025 | 9.9 | 9.9 | 9.9 | 9.9 | 9.28 | 462.07M |
| November 06, 2025 | 9.67 | 9 | 9 | 9.67 | 8.32 | 664.67M |
| November 05, 2025 | 8.7 | 8.79 | 8.79 | 8.79 | 8.54 | 60.32M |
| November 04, 2025 | 7.95 | 7.99 | 7.99 | 7.99 | 7.47 | 198.9M |
| November 03, 2025 | 6.89 | 7.26 | 7.26 | 7.26 | 6.83 | 143.1M |
| October 31, 2025 | 6.18 | 6.6 | 6.6 | 6.6 | 6.15 | 148.7M |
| October 30, 2025 | 6.01 | 6 | 6 | 6.17 | 5.9 | 125.8M |
| October 29, 2025 | 5.95 | 6.11 | 6.11 | 6.28 | 5.88 | 186.5M |
| October 28, 2025 | 5.77 | 5.98 | 5.98 | 6.12 | 5.75 | 192.99M |
| October 27, 2025 | 5.67 | 5.72 | 5.72 | 5.83 | 5.66 | 106.04M |
| October 24, 2025 | 5.68 | 5.67 | 5.67 | 5.79 | 5.63 | 110.7M |
| October 23, 2025 | 5.98 | 5.7 | 5.7 | 6.04 | 5.57 | 190.25M |
| October 22, 2025 | 6.55 | 6.04 | 6.04 | 6.59 | 5.96 | 251.75M |
| October 21, 2025 | 6.64 | 6.59 | 6.59 | 6.72 | 6.33 | 230.09M |
| October 20, 2025 | 6.9 | 6.68 | 6.68 | 7.18 | 6.55 | 293.14M |
| October 17, 2025 | 7.13 | 6.83 | 6.83 | 7.75 | 6.69 | 366.92M |
| October 16, 2025 | 6.68 | 7.14 | 7.14 | 7.14 | 6.4 | 367.75M |
| October 15, 2025 | 6.04 | 6.49 | 6.49 | 6.49 | 6.04 | 182.09M |
| October 14, 2025 | 5.64 | 5.9 | 5.9 | 6.13 | 5.61 | 204.54M |
| October 13, 2025 | 5.48 | 5.57 | 5.57 | 5.7 | 5.46 | 90.51M |
| October 10, 2025 | 5.52 | 5.73 | 5.73 | 5.87 | 5.5 | 131.18M |
| October 09, 2025 | 5.76 | 5.57 | 5.57 | 5.87 | 5.45 | 162.91M |
| September 30, 2025 | 5.83 | 5.82 | 5.82 | 6.3 | 5.8 | 219.48M |
| September 29, 2025 | 5.6 | 5.73 | 5.73 | 5.85 | 5.47 | 147.86M |
| September 26, 2025 | 5.45 | 5.4 | 5.4 | 5.64 | 5.31 | 102.79M |
| September 25, 2025 | 5.53 | 5.52 | 5.52 | 5.7 | 5.5 | 95.89M |
| September 24, 2025 | 5.6 | 5.55 | 5.55 | 5.75 | 5.45 | 95.05M |
| September 23, 2025 | 5.62 | 5.65 | 5.65 | 5.65 | 5.46 | 130.65M |
| September 22, 2025 | 5.48 | 5.72 | 5.72 | 5.79 | 5.48 | 177.47M |
| September 19, 2025 | 5.18 | 5.46 | 5.46 | 5.7 | 5.17 | 202.16M |
| September 18, 2025 | 5.28 | 5.21 | 5.21 | 5.41 | 5.12 | 114.7M |
| September 17, 2025 | 5.27 | 5.24 | 5.24 | 5.45 | 5.23 | 103.76M |
| September 16, 2025 | 5.35 | 5.27 | 5.27 | 5.43 | 5.2 | 161.93M |
| September 15, 2025 | 4.94 | 5.4 | 5.4 | 5.4 | 4.94 | 68.45M |
| September 12, 2025 | 4.86 | 4.91 | 4.91 | 5.07 | 4.86 | 101.49M |
| September 11, 2025 | 4.78 | 4.84 | 4.84 | 4.84 | 4.71 | 67.54M |
| September 10, 2025 | 4.8 | 4.81 | 4.81 | 4.93 | 4.77 | 89.13M |
| September 09, 2025 | 4.82 | 4.84 | 4.84 | 4.96 | 4.78 | 81.6M |
| September 08, 2025 | 4.84 | 4.82 | 4.82 | 4.99 | 4.78 | 67.75M |
| September 05, 2025 | 4.82 | 4.85 | 4.85 | 4.94 | 4.75 | 75.99M |
| September 04, 2025 | 4.92 | 4.85 | 4.85 | 5.03 | 4.75 | 112.71M |