9.89
+0.12(+1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.29 | 9.77 | 9.77 | 10.39 | 9.74 | 38.8M |
| December 03, 2025 | 10.11 | 9.81 | 9.81 | 10.18 | 9.7 | 40.21M |
| December 02, 2025 | 10.31 | 10.1 | 10.1 | 10.39 | 10.01 | 37.37M |
| December 01, 2025 | 10.24 | 10.43 | 10.43 | 10.61 | 10.23 | 49.91M |
| November 28, 2025 | 10.29 | 10.29 | 10.29 | 10.45 | 10.12 | 38.99M |
| November 27, 2025 | 10.18 | 10.39 | 10.39 | 10.41 | 10.14 | 45.51M |
| November 26, 2025 | 9.86 | 10.28 | 10.28 | 10.42 | 9.79 | 69.06M |
| November 25, 2025 | 9.95 | 9.92 | 9.92 | 10.16 | 9.87 | 34.36M |
| November 24, 2025 | 9.7 | 9.94 | 9.94 | 10.03 | 9.63 | 37.29M |
| November 21, 2025 | 9.2 | 9.73 | 9.73 | 10.2 | 9.17 | 71.63M |
| November 20, 2025 | 9.84 | 9.3 | 9.3 | 9.91 | 9.26 | 39.2M |
| November 19, 2025 | 9.81 | 9.84 | 9.84 | 9.9 | 9.71 | 23.43M |
| November 18, 2025 | 9.93 | 9.83 | 9.83 | 9.99 | 9.6 | 37.1M |
| November 17, 2025 | 9.65 | 10.02 | 10.02 | 10.26 | 9.5 | 60M |
| November 14, 2025 | 9.83 | 9.77 | 9.77 | 11 | 9.68 | 37.94M |
| November 13, 2025 | 11 | 9.85 | 9.85 | 11 | 9.69 | 80.18M |
| November 12, 2025 | 11 | 10.42 | 10.42 | 11 | 10.1 | 81.48M |
| November 11, 2025 | 11.01 | 10.36 | 10.36 | 11.5 | 10.33 | 110.7M |
| November 10, 2025 | 10.71 | 11.09 | 11.09 | 11.26 | 10.62 | 80.75M |
| November 07, 2025 | 11 | 10.74 | 10.74 | 11 | 10.58 | 95.21M |
| November 06, 2025 | 10.12 | 11.08 | 11.08 | 11.08 | 10.01 | 96.45M |
| November 05, 2025 | 9.82 | 10.07 | 10.07 | 10.15 | 9.64 | 56.11M |
| November 04, 2025 | 10.03 | 9.87 | 9.87 | 10.12 | 9.77 | 35.37M |
| November 03, 2025 | 10.19 | 10.04 | 10.04 | 10.45 | 9.94 | 71.85M |
| October 31, 2025 | 9.23 | 10.15 | 10.15 | 10.15 | 9.23 | 85.83M |
| October 30, 2025 | 9.53 | 9.23 | 9.23 | 9.55 | 9.2 | 26.66M |
| October 29, 2025 | 9.27 | 9.53 | 9.53 | 9.57 | 9.27 | 17.08M |
| October 28, 2025 | 9.72 | 9.57 | 9.57 | 9.87 | 9.53 | 34.01M |
| October 27, 2025 | 9.79 | 9.72 | 9.72 | 9.94 | 9.48 | 69.85M |
| October 24, 2025 | 9.27 | 9.35 | 9.35 | 9.37 | 9.25 | 16.35M |
| October 23, 2025 | 9.25 | 9.27 | 9.27 | 9.29 | 9.07 | 15.27M |
| October 22, 2025 | 9.4 | 9.3 | 9.3 | 9.48 | 9.26 | 16.4M |
| October 21, 2025 | 9.35 | 9.37 | 9.37 | 9.4 | 9.23 | 15.44M |
| October 20, 2025 | 9.35 | 9.26 | 9.26 | 9.43 | 9.19 | 17.89M |
| October 17, 2025 | 9.62 | 9.21 | 9.21 | 9.66 | 9.19 | 26.36M |
| October 16, 2025 | 9.83 | 9.65 | 9.65 | 9.83 | 9.6 | 17.05M |
| October 15, 2025 | 9.67 | 9.83 | 9.83 | 9.89 | 9.56 | 31.53M |
| October 14, 2025 | 10.12 | 9.66 | 9.66 | 10.18 | 9.58 | 36.12M |
| October 13, 2025 | 9.73 | 10.06 | 10.06 | 10.11 | 9.71 | 33.16M |
| October 10, 2025 | 10.53 | 10.33 | 10.33 | 10.82 | 10.29 | 50.68M |
| October 09, 2025 | 10.91 | 11 | 11 | 11.02 | 10.77 | 36.7M |
| September 30, 2025 | 11.15 | 10.91 | 10.91 | 11.19 | 10.9 | 25.59M |
| September 29, 2025 | 10.87 | 11.08 | 11.08 | 11.38 | 10.87 | 37.93M |
| September 26, 2025 | 11.2 | 10.86 | 10.86 | 11.4 | 10.83 | 38.51M |
| September 25, 2025 | 11.35 | 11.14 | 11.14 | 11.54 | 11.11 | 34.54M |
| September 24, 2025 | 11.72 | 11.45 | 11.45 | 11.74 | 11.05 | 54.12M |
| September 23, 2025 | 11.68 | 11.63 | 11.63 | 12.07 | 11.41 | 60.74M |
| September 22, 2025 | 11.66 | 11.54 | 11.54 | 11.76 | 11.33 | 61.49M |
| September 19, 2025 | 10.44 | 11.48 | 11.48 | 12.3 | 10.44 | 81.4M |
| September 18, 2025 | 12.95 | 12.29 | 12.29 | 13.14 | 12.12 | 140.41M |
| September 17, 2025 | 11.59 | 12.41 | 12.41 | 12.41 | 11.25 | 91.56M |
| September 16, 2025 | 10.47 | 11.28 | 11.28 | 11.28 | 10.4 | 83.42M |
| September 15, 2025 | 10.24 | 10.25 | 10.25 | 10.36 | 10 | 37.08M |
| September 12, 2025 | 10.44 | 10.24 | 10.24 | 10.63 | 10.23 | 42.1M |
| September 11, 2025 | 10.09 | 10.43 | 10.43 | 10.49 | 9.96 | 54.4M |
| September 10, 2025 | 10.16 | 10.11 | 10.11 | 10.29 | 10.01 | 58.58M |
| September 09, 2025 | 9.81 | 10.27 | 10.27 | 10.54 | 9.65 | 95.85M |
| September 08, 2025 | 9.32 | 9.82 | 9.82 | 10.05 | 9.25 | 70.44M |
| September 05, 2025 | 8.87 | 9.31 | 9.31 | 9.4 | 8.86 | 36.33M |
| September 04, 2025 | 9 | 8.87 | 8.87 | 9.11 | 8.72 | 26.68M |