9.42
+0.14(+1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.08 | 9.28 | 9.28 | 9.43 | 9.08 | 4.69M |
| December 03, 2025 | 9.35 | 9.34 | 9.34 | 9.44 | 9.3 | 5.32M |
| December 02, 2025 | 9.44 | 9.36 | 9.36 | 9.5 | 9.3 | 6.75M |
| December 01, 2025 | 9.42 | 9.47 | 9.47 | 9.86 | 9.42 | 11.41M |
| November 28, 2025 | 9.08 | 9.3 | 9.3 | 9.33 | 9.01 | 6.85M |
| November 27, 2025 | 9.08 | 9.11 | 9.11 | 9.21 | 9.05 | 6.35M |
| November 26, 2025 | 9.18 | 9.07 | 9.07 | 9.24 | 9.06 | 6.27M |
| November 25, 2025 | 9.08 | 9.2 | 9.2 | 9.23 | 8.98 | 8.64M |
| November 24, 2025 | 9.09 | 8.99 | 8.99 | 9.15 | 8.92 | 8.79M |
| November 21, 2025 | 9.7 | 9 | 9 | 9.77 | 8.95 | 17.48M |
| November 20, 2025 | 9.78 | 9.84 | 9.84 | 10.11 | 9.78 | 11.91M |
| November 19, 2025 | 9.86 | 9.79 | 9.79 | 10.03 | 9.64 | 10.69M |
| November 18, 2025 | 10.38 | 9.83 | 9.83 | 10.38 | 9.74 | 18.68M |
| November 17, 2025 | 10.35 | 10.38 | 10.38 | 10.62 | 10.29 | 11.63M |
| November 14, 2025 | 10.35 | 10.58 | 10.58 | 10.75 | 10.34 | 17.97M |
| November 13, 2025 | 10.22 | 10.5 | 10.5 | 10.59 | 10.22 | 22.72M |
| November 12, 2025 | 10.3 | 10.23 | 10.23 | 10.52 | 10.12 | 13.64M |
| November 11, 2025 | 10.18 | 10.35 | 10.35 | 10.44 | 10.13 | 20.1M |
| November 10, 2025 | 10.18 | 10.12 | 10.12 | 10.34 | 10.06 | 13.43M |
| November 07, 2025 | 10 | 10.16 | 10.16 | 10.2 | 9.93 | 14.3M |
| November 06, 2025 | 9.83 | 10.08 | 10.08 | 10.14 | 9.8 | 14.79M |
| November 05, 2025 | 9.69 | 9.83 | 9.83 | 9.87 | 9.6 | 10.94M |
| November 04, 2025 | 10 | 9.79 | 9.79 | 10.06 | 9.7 | 19.22M |
| November 03, 2025 | 10.13 | 10.08 | 10.08 | 10.27 | 9.91 | 17.46M |
| October 31, 2025 | 10.21 | 10.13 | 10.13 | 10.41 | 10.04 | 25.01M |
| October 30, 2025 | 10.4 | 10.21 | 10.21 | 10.62 | 10.21 | 26.24M |
| October 29, 2025 | 10.27 | 10.46 | 10.46 | 10.64 | 10.15 | 31.81M |
| October 28, 2025 | 10.5 | 10.27 | 10.27 | 10.64 | 10.21 | 30.11M |
| October 27, 2025 | 10.25 | 10.64 | 10.64 | 11.01 | 10.04 | 45.32M |
| October 24, 2025 | 10.68 | 10.23 | 10.23 | 10.7 | 10.03 | 51.13M |
| October 23, 2025 | 9.7 | 10.5 | 10.5 | 10.74 | 9.7 | 73.84M |
| October 22, 2025 | 9.9 | 9.76 | 9.76 | 9.9 | 9.69 | 22.43M |
| October 21, 2025 | 9.89 | 10.05 | 10.05 | 10.18 | 9.72 | 39.12M |
| October 20, 2025 | 9.76 | 9.87 | 9.87 | 9.99 | 9.53 | 28.86M |
| October 17, 2025 | 9.56 | 9.92 | 9.92 | 10.35 | 9.53 | 40.68M |
| October 16, 2025 | 9.86 | 9.55 | 9.5 | 9.87 | 9.46 | 20.42M |
| October 15, 2025 | 9.7 | 9.79 | 9.74 | 10.03 | 9.58 | 26.08M |
| October 14, 2025 | 10.02 | 9.65 | 9.6 | 10.04 | 9.62 | 32.84M |
| October 13, 2025 | 9.25 | 9.76 | 9.71 | 9.83 | 9.25 | 44.27M |
| October 10, 2025 | 10.06 | 10.07 | 10.02 | 10.54 | 9.68 | 62.17M |
| October 09, 2025 | 9.54 | 9.78 | 9.78 | 9.78 | 9.51 | 10.73M |
| September 30, 2025 | 8.65 | 8.89 | 8.89 | 9 | 8.65 | 14.47M |
| September 29, 2025 | 8.48 | 8.67 | 8.67 | 8.68 | 8.35 | 9.31M |
| September 26, 2025 | 8.42 | 8.47 | 8.47 | 8.58 | 8.37 | 7.7M |
| September 25, 2025 | 8.58 | 8.47 | 8.47 | 8.75 | 8.43 | 10.34M |
| September 24, 2025 | 8.39 | 8.55 | 8.55 | 8.55 | 8.35 | 6.38M |
| September 23, 2025 | 8.63 | 8.43 | 8.43 | 8.66 | 8.31 | 9.29M |
| September 22, 2025 | 8.77 | 8.69 | 8.69 | 8.8 | 8.52 | 8.46M |
| September 19, 2025 | 8.7 | 8.74 | 8.74 | 8.81 | 8.65 | 6.18M |
| September 18, 2025 | 8.95 | 8.71 | 8.71 | 8.95 | 8.62 | 14.86M |
| September 17, 2025 | 8.98 | 8.98 | 8.98 | 9 | 8.81 | 10.65M |
| September 16, 2025 | 9.23 | 9.01 | 9.01 | 9.23 | 8.77 | 23.48M |
| September 15, 2025 | 9.29 | 9.23 | 9.23 | 9.49 | 9.07 | 22.12M |
| September 12, 2025 | 9.05 | 9.29 | 9.29 | 9.32 | 9 | 21.04M |
| September 11, 2025 | 9 | 9.05 | 9.05 | 9.05 | 8.9 | 9.16M |
| September 10, 2025 | 9.03 | 9.02 | 9.02 | 9.07 | 8.84 | 10.27M |
| September 09, 2025 | 8.97 | 9.07 | 9.07 | 9.2 | 8.94 | 14.67M |
| September 08, 2025 | 8.85 | 9.01 | 9.01 | 9.06 | 8.85 | 10.85M |
| September 05, 2025 | 8.73 | 8.82 | 8.82 | 8.83 | 8.7 | 8.98M |
| September 04, 2025 | 8.71 | 8.7 | 8.7 | 8.8 | 8.61 | 10.98M |