9.87
-0.1(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.47 | 9.97 | 9.97 | 10.14 | 9.47 | 12.35M |
| December 03, 2025 | 9.9 | 10.03 | 10.03 | 10.22 | 9.85 | 16.84M |
| December 02, 2025 | 9.69 | 9.92 | 9.92 | 9.97 | 9.65 | 12.84M |
| December 01, 2025 | 9.55 | 9.73 | 9.73 | 9.74 | 9.55 | 8.91M |
| November 28, 2025 | 9.47 | 9.57 | 9.57 | 9.59 | 9.4 | 6.73M |
| November 27, 2025 | 9.59 | 9.49 | 9.49 | 9.62 | 9.43 | 8.45M |
| November 26, 2025 | 9.54 | 9.59 | 9.59 | 9.79 | 9.54 | 10.23M |
| November 25, 2025 | 9.47 | 9.52 | 9.52 | 9.65 | 9.38 | 8.63M |
| November 24, 2025 | 9.47 | 9.37 | 9.37 | 9.69 | 9.35 | 9.46M |
| November 21, 2025 | 9.77 | 9.31 | 9.31 | 9.97 | 9.31 | 16.99M |
| November 20, 2025 | 9.77 | 9.91 | 9.91 | 10 | 9.61 | 14.04M |
| November 19, 2025 | 9.97 | 9.75 | 9.75 | 10 | 9.73 | 9.01M |
| November 18, 2025 | 10.09 | 9.99 | 9.99 | 10.2 | 9.94 | 10.48M |
| November 17, 2025 | 10.34 | 10.07 | 10.07 | 10.43 | 10.01 | 18.83M |
| November 14, 2025 | 10.1 | 10.34 | 10.34 | 10.54 | 10.05 | 25.81M |
| November 13, 2025 | 9.68 | 10.11 | 10.11 | 10.14 | 9.68 | 12.53M |
| November 12, 2025 | 10.06 | 10.1 | 10.1 | 10.23 | 10 | 16.65M |
| November 11, 2025 | 9.82 | 10.04 | 10.04 | 10.07 | 9.78 | 15.04M |
| November 10, 2025 | 9.68 | 9.82 | 9.82 | 9.9 | 9.64 | 9.58M |
| November 07, 2025 | 9.68 | 9.67 | 9.67 | 9.73 | 9.61 | 5.11M |
| November 06, 2025 | 9.84 | 9.7 | 9.7 | 9.85 | 9.64 | 8.15M |
| November 05, 2025 | 9.68 | 9.8 | 9.8 | 9.82 | 9.65 | 6.9M |
| November 04, 2025 | 9.69 | 9.73 | 9.73 | 9.78 | 9.61 | 8.02M |
| November 03, 2025 | 9.63 | 9.72 | 9.72 | 9.73 | 9.56 | 7.83M |
| October 31, 2025 | 9.48 | 9.57 | 9.57 | 9.65 | 9.4 | 8.76M |
| October 30, 2025 | 9.72 | 9.62 | 9.62 | 9.81 | 9.61 | 9.61M |
| October 29, 2025 | 9.8 | 9.75 | 9.75 | 9.85 | 9.71 | 7.81M |
| October 28, 2025 | 9.84 | 9.84 | 9.84 | 9.92 | 9.8 | 8.4M |
| October 27, 2025 | 9.88 | 9.83 | 9.83 | 9.98 | 9.7 | 13.5M |
| October 24, 2025 | 9.81 | 9.8 | 9.8 | 9.85 | 9.72 | 9.76M |
| October 23, 2025 | 9.71 | 9.82 | 9.82 | 9.93 | 9.7 | 11.21M |
| October 22, 2025 | 9.53 | 9.81 | 9.81 | 9.99 | 9.53 | 17.57M |
| October 21, 2025 | 9.44 | 9.52 | 9.52 | 9.53 | 9.38 | 6.99M |
| October 20, 2025 | 9.37 | 9.43 | 9.43 | 9.45 | 9.31 | 6.81M |
| October 17, 2025 | 9.46 | 9.33 | 9.33 | 9.53 | 9.31 | 8.26M |
| October 16, 2025 | 9.55 | 9.44 | 9.44 | 9.59 | 9.41 | 7.93M |
| October 15, 2025 | 9.55 | 9.56 | 9.56 | 9.57 | 9.43 | 7.07M |
| October 14, 2025 | 9.63 | 9.48 | 9.48 | 9.66 | 9.44 | 10.77M |
| October 13, 2025 | 9.48 | 9.57 | 9.57 | 9.62 | 9.31 | 14.24M |
| October 10, 2025 | 9.77 | 9.83 | 9.83 | 9.87 | 9.69 | 11.38M |
| October 09, 2025 | 9.91 | 9.78 | 9.78 | 9.91 | 9.62 | 13.61M |
| September 30, 2025 | 10 | 9.92 | 9.92 | 10.06 | 9.83 | 14.35M |
| September 29, 2025 | 10.2 | 10.01 | 10.01 | 10.26 | 9.98 | 19.02M |
| September 26, 2025 | 9.81 | 10.26 | 10.26 | 10.59 | 9.63 | 30.96M |
| September 25, 2025 | 10.14 | 9.9 | 9.9 | 10.18 | 9.78 | 25.48M |
| September 24, 2025 | 10.05 | 10.19 | 10.19 | 10.44 | 9.95 | 33.96M |
| September 23, 2025 | 10.05 | 10.14 | 10.14 | 10.53 | 9.9 | 39.4M |
| September 22, 2025 | 9.68 | 10.09 | 10.09 | 10.42 | 9.68 | 40.63M |
| September 19, 2025 | 9.71 | 9.64 | 9.64 | 9.9 | 9.55 | 25.91M |
| September 18, 2025 | 9.38 | 9.8 | 9.8 | 10.11 | 9.28 | 49.17M |
| September 17, 2025 | 9.4 | 9.28 | 9.28 | 9.42 | 9.27 | 9.46M |
| September 16, 2025 | 9.37 | 9.41 | 9.41 | 9.41 | 9.3 | 6.67M |
| September 15, 2025 | 9.42 | 9.37 | 9.37 | 9.44 | 9.27 | 7.34M |
| September 12, 2025 | 9.55 | 9.43 | 9.43 | 9.56 | 9.4 | 9.72M |
| September 11, 2025 | 9.59 | 9.53 | 9.53 | 9.59 | 9.39 | 11.71M |
| September 10, 2025 | 9.55 | 9.6 | 9.6 | 9.62 | 9.53 | 10.54M |
| September 09, 2025 | 9.58 | 9.54 | 9.54 | 9.62 | 9.48 | 11.92M |
| September 08, 2025 | 9.36 | 9.56 | 9.56 | 9.56 | 9.36 | 16.34M |
| September 05, 2025 | 9.4 | 9.37 | 9.37 | 9.4 | 9.22 | 10.97M |
| September 04, 2025 | 9.33 | 9.37 | 9.37 | 9.46 | 9.2 | 18.6M |