9.46
+0.22(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.13 | 9.24 | 9.24 | 9.24 | 9.11 | 34.92M |
| December 23, 2025 | 9.16 | 9.15 | 9.15 | 9.27 | 9.12 | 40.41M |
| December 22, 2025 | 9.16 | 9.21 | 9.21 | 9.26 | 9.16 | 30.36M |
| December 19, 2025 | 9.15 | 9.2 | 9.2 | 9.27 | 9.1 | 42.94M |
| December 18, 2025 | 9.4 | 9.18 | 9.18 | 9.44 | 9.17 | 67.58M |
| December 17, 2025 | 9.32 | 9.44 | 9.44 | 9.58 | 9.22 | 69.3M |
| December 16, 2025 | 9.32 | 9.32 | 9.32 | 9.44 | 9.29 | 52.26M |
| December 15, 2025 | 9.21 | 9.37 | 9.37 | 9.55 | 9.17 | 59.54M |
| December 12, 2025 | 9.14 | 9.3 | 9.3 | 9.43 | 9.1 | 63.26M |
| December 11, 2025 | 9.29 | 9.13 | 9.13 | 9.33 | 9.11 | 41.52M |
| December 10, 2025 | 9.33 | 9.34 | 9.34 | 9.38 | 9.22 | 50.36M |
| December 09, 2025 | 9.5 | 9.38 | 9.38 | 9.6 | 9.36 | 64.77M |
| December 08, 2025 | 9.36 | 9.61 | 9.61 | 10.09 | 9.32 | 154.4M |
| December 05, 2025 | 8.95 | 9.23 | 9.23 | 9.36 | 8.93 | 88.11M |
| December 04, 2025 | 9.04 | 8.95 | 8.95 | 9.04 | 8.91 | 30.85M |
| December 03, 2025 | 9.14 | 9 | 9 | 9.18 | 8.96 | 37.08M |
| December 02, 2025 | 9.16 | 9.13 | 9.13 | 9.18 | 9.06 | 35.19M |
| December 01, 2025 | 9.13 | 9.21 | 9.21 | 9.25 | 9.1 | 42.97M |
| November 28, 2025 | 9.04 | 9.2 | 9.2 | 9.23 | 8.97 | 56.36M |
| November 27, 2025 | 9 | 9.04 | 9.04 | 9.25 | 8.99 | 54.16M |
| November 26, 2025 | 9.09 | 9.03 | 9.03 | 9.13 | 9 | 48.03M |
| November 25, 2025 | 8.98 | 9.09 | 9.09 | 9.32 | 8.92 | 86.98M |
| November 24, 2025 | 9.08 | 8.9 | 8.9 | 9.11 | 8.88 | 76.7M |
| November 21, 2025 | 9.55 | 8.98 | 8.98 | 9.6 | 8.98 | 154.77M |
| November 20, 2025 | 10.9 | 9.59 | 9.59 | 11.03 | 9.58 | 217.57M |
| November 19, 2025 | 10.26 | 10.43 | 10.43 | 10.6 | 10.16 | 148.94M |
| November 18, 2025 | 9.8 | 10.26 | 10.26 | 10.55 | 9.68 | 181.29M |
| November 17, 2025 | 10 | 9.79 | 9.79 | 10.06 | 9.73 | 94.72M |
| November 14, 2025 | 10 | 10.1 | 10.1 | 10.49 | 9.93 | 165.48M |
| November 13, 2025 | 9.41 | 10.03 | 10.03 | 10.05 | 9.41 | 128.89M |
| November 12, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.66 | 171.2M |
| November 11, 2025 | 10.72 | 10.32 | 10.22 | 11.09 | 10.15 | 259.45M |
| November 10, 2025 | 9.28 | 10.2 | 10.2 | 10.2 | 9.28 | 201.44M |
| November 07, 2025 | 9.41 | 9.27 | 9.27 | 9.49 | 9.26 | 83.09M |
| November 06, 2025 | 9.03 | 9.6 | 9.6 | 9.89 | 9.03 | 152.26M |
| November 05, 2025 | 8.94 | 8.99 | 8.99 | 9.18 | 8.92 | 35.02M |
| November 04, 2025 | 8.95 | 9.03 | 9.03 | 9.06 | 8.86 | 38.76M |
| November 03, 2025 | 9.05 | 8.98 | 8.98 | 9.07 | 8.86 | 41.39M |
| October 31, 2025 | 9.35 | 9.08 | 9.08 | 9.42 | 9.06 | 59.08M |
| October 30, 2025 | 9.29 | 9.25 | 9.25 | 9.44 | 9.23 | 113.41M |
| October 29, 2025 | 9.01 | 9.34 | 9.34 | 9.61 | 8.93 | 197.4M |
| October 28, 2025 | 8.8 | 8.74 | 8.74 | 8.82 | 8.71 | 20.62M |
| October 27, 2025 | 8.81 | 8.82 | 8.82 | 8.87 | 8.75 | 30.6M |
| October 24, 2025 | 8.72 | 8.75 | 8.75 | 8.77 | 8.63 | 21.13M |
| October 23, 2025 | 8.52 | 8.72 | 8.72 | 8.72 | 8.49 | 23.18M |
| October 22, 2025 | 8.6 | 8.52 | 8.52 | 8.6 | 8.52 | 11.91M |
| October 21, 2025 | 8.51 | 8.61 | 8.61 | 8.73 | 8.51 | 21.51M |
| October 20, 2025 | 8.53 | 8.51 | 8.51 | 8.58 | 8.48 | 12.89M |
| October 17, 2025 | 8.62 | 8.48 | 8.48 | 8.69 | 8.45 | 27.32M |
| October 16, 2025 | 8.66 | 8.61 | 8.61 | 8.7 | 8.58 | 14.98M |
| October 15, 2025 | 8.68 | 8.7 | 8.7 | 8.74 | 8.58 | 21.03M |
| October 14, 2025 | 8.72 | 8.66 | 8.66 | 8.83 | 8.64 | 25.74M |
| October 13, 2025 | 8.61 | 8.72 | 8.72 | 8.76 | 8.56 | 27.34M |
| October 10, 2025 | 8.75 | 8.83 | 8.83 | 8.9 | 8.73 | 31.74M |
| October 09, 2025 | 8.63 | 8.79 | 8.79 | 8.79 | 8.54 | 34.36M |
| September 30, 2025 | 8.66 | 8.67 | 8.67 | 8.75 | 8.59 | 32.09M |
| September 29, 2025 | 8.31 | 8.64 | 8.64 | 8.76 | 8.29 | 43.07M |
| September 26, 2025 | 8.26 | 8.33 | 8.33 | 8.41 | 8.26 | 13.31M |
| September 25, 2025 | 8.3 | 8.29 | 8.29 | 8.37 | 8.27 | 11.15M |
| September 24, 2025 | 8.18 | 8.34 | 8.34 | 8.36 | 8.17 | 15.39M |