9.93
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.9 | 9.91 | 9.91 | 9.97 | 9.85 | 7.45M |
| December 03, 2025 | 9.97 | 9.92 | 9.92 | 10.02 | 9.91 | 8.23M |
| December 02, 2025 | 10.01 | 9.95 | 9.95 | 10.04 | 9.93 | 7.31M |
| December 01, 2025 | 9.93 | 10.04 | 10.04 | 10.09 | 9.93 | 10.99M |
| November 28, 2025 | 9.9 | 9.93 | 9.93 | 9.95 | 9.8 | 9.08M |
| November 27, 2025 | 9.98 | 9.9 | 9.9 | 10 | 9.9 | 9.79M |
| November 26, 2025 | 10.03 | 9.97 | 9.97 | 10.05 | 9.96 | 8.44M |
| November 25, 2025 | 9.99 | 10.04 | 10.04 | 10.13 | 9.98 | 10.09M |
| November 24, 2025 | 9.89 | 10 | 10 | 10.03 | 9.87 | 8.47M |
| November 21, 2025 | 10.21 | 9.9 | 9.9 | 10.21 | 9.9 | 17.06M |
| November 20, 2025 | 10.31 | 10.28 | 10.28 | 10.39 | 10.27 | 9.05M |
| November 19, 2025 | 10.3 | 10.31 | 10.31 | 10.35 | 10.17 | 12.1M |
| November 18, 2025 | 10.34 | 10.3 | 10.3 | 10.39 | 10.28 | 10.72M |
| November 17, 2025 | 10.35 | 10.37 | 10.37 | 10.38 | 10.3 | 11M |
| November 14, 2025 | 10.36 | 10.35 | 10.35 | 10.42 | 10.33 | 11.43M |
| November 13, 2025 | 10.33 | 10.41 | 10.41 | 10.46 | 10.31 | 10.55M |
| November 12, 2025 | 10.52 | 10.36 | 10.36 | 10.52 | 10.33 | 15.71M |
| November 11, 2025 | 10.48 | 10.52 | 10.52 | 10.55 | 10.46 | 14.22M |
| November 10, 2025 | 10.49 | 10.48 | 10.48 | 10.51 | 10.41 | 11.73M |
| November 07, 2025 | 10.45 | 10.46 | 10.46 | 10.49 | 10.4 | 12.24M |
| November 06, 2025 | 10.44 | 10.47 | 10.47 | 10.49 | 10.41 | 12.13M |
| November 05, 2025 | 10.4 | 10.44 | 10.44 | 10.47 | 10.36 | 11.55M |
| November 04, 2025 | 10.5 | 10.45 | 10.45 | 10.55 | 10.4 | 12.65M |
| November 03, 2025 | 10.58 | 10.54 | 10.54 | 10.59 | 10.38 | 17.27M |
| October 31, 2025 | 10.66 | 10.61 | 10.61 | 10.66 | 10.5 | 19.77M |
| October 30, 2025 | 10.68 | 10.73 | 10.73 | 10.86 | 10.6 | 32.35M |
| October 29, 2025 | 10.52 | 10.7 | 10.7 | 10.71 | 10.52 | 15.75M |
| October 28, 2025 | 10.68 | 10.56 | 10.56 | 10.68 | 10.51 | 16.58M |
| October 27, 2025 | 10.71 | 10.68 | 10.68 | 10.77 | 10.64 | 20.08M |
| October 24, 2025 | 10.58 | 10.66 | 10.66 | 10.68 | 10.58 | 16.41M |
| October 23, 2025 | 10.47 | 10.56 | 10.56 | 10.57 | 10.32 | 16.12M |
| October 22, 2025 | 10.64 | 10.52 | 10.52 | 10.64 | 10.45 | 21.9M |
| October 21, 2025 | 10.69 | 10.75 | 10.75 | 10.76 | 10.6 | 15.91M |
| October 20, 2025 | 10.72 | 10.67 | 10.67 | 10.77 | 10.58 | 18.99M |
| October 17, 2025 | 10.91 | 10.72 | 10.72 | 11.05 | 10.65 | 26.43M |
| October 16, 2025 | 11.06 | 10.9 | 10.9 | 11.13 | 10.86 | 28.6M |
| October 15, 2025 | 11.19 | 11.12 | 11.12 | 11.35 | 10.98 | 39.57M |
| October 14, 2025 | 11.63 | 11.25 | 11.25 | 11.65 | 11.17 | 72.13M |
| October 13, 2025 | 11.16 | 11.74 | 11.74 | 11.85 | 11.12 | 106.16M |
| October 10, 2025 | 11.19 | 10.99 | 10.99 | 11.2 | 10.95 | 32.76M |
| October 09, 2025 | 10.9 | 11.13 | 11.13 | 11.14 | 10.77 | 46.14M |
| September 30, 2025 | 10.59 | 10.73 | 10.73 | 10.79 | 10.58 | 22.42M |
| September 29, 2025 | 10.5 | 10.57 | 10.57 | 10.62 | 10.44 | 16.09M |
| September 26, 2025 | 10.66 | 10.51 | 10.51 | 10.75 | 10.5 | 18.75M |
| September 25, 2025 | 10.52 | 10.73 | 10.73 | 10.75 | 10.48 | 28.3M |
| September 24, 2025 | 10.4 | 10.55 | 10.55 | 10.57 | 10.28 | 18.99M |
| September 23, 2025 | 10.68 | 10.35 | 10.35 | 10.7 | 10.18 | 28.6M |
| September 22, 2025 | 10.63 | 10.68 | 10.68 | 10.71 | 10.54 | 16.13M |
| September 19, 2025 | 10.77 | 10.64 | 10.64 | 10.83 | 10.59 | 25.06M |
| September 18, 2025 | 11.08 | 10.77 | 10.77 | 11.1 | 10.68 | 42.34M |
| September 17, 2025 | 10.98 | 11.14 | 11.14 | 11.14 | 10.92 | 26.94M |
| September 16, 2025 | 11.04 | 11.02 | 11.02 | 11.06 | 10.78 | 32.02M |
| September 15, 2025 | 11.17 | 11.05 | 11.05 | 11.17 | 11.01 | 22.7M |
| September 12, 2025 | 11.2 | 11.21 | 11.07 | 11.3 | 11.11 | 31.43M |
| September 11, 2025 | 10.91 | 11.17 | 11.03 | 11.19 | 10.84 | 31.54M |
| September 10, 2025 | 10.99 | 10.93 | 10.8 | 11.13 | 10.9 | 26.11M |
| September 09, 2025 | 11.22 | 10.99 | 10.85 | 11.26 | 10.96 | 26.83M |
| September 08, 2025 | 11.23 | 11.21 | 11.07 | 11.29 | 11.08 | 26.2M |
| September 05, 2025 | 10.93 | 11.24 | 11.24 | 11.25 | 10.87 | 32.2M |
| September 04, 2025 | 11.36 | 10.92 | 10.92 | 11.59 | 10.72 | 44.89M |