9.24
-0.1(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.35 | 9.24 | 9.24 | 9.35 | 9.22 | 18.54M |
| December 03, 2025 | 9.35 | 9.34 | 9.34 | 9.43 | 9.3 | 16.58M |
| December 02, 2025 | 9.48 | 9.4 | 9.4 | 9.48 | 9.39 | 14.97M |
| December 01, 2025 | 9.42 | 9.47 | 9.47 | 9.48 | 9.38 | 16.03M |
| November 28, 2025 | 9.35 | 9.41 | 9.41 | 9.41 | 9.29 | 17.71M |
| November 27, 2025 | 9.42 | 9.37 | 9.37 | 9.44 | 9.35 | 19.86M |
| November 26, 2025 | 9.43 | 9.41 | 9.41 | 9.48 | 9.41 | 14.1M |
| November 25, 2025 | 9.43 | 9.45 | 9.45 | 9.47 | 9.37 | 17.52M |
| November 24, 2025 | 9.37 | 9.43 | 9.43 | 9.51 | 9.37 | 22.03M |
| November 21, 2025 | 9.58 | 9.36 | 9.36 | 9.66 | 9.35 | 47.07M |
| November 20, 2025 | 9.73 | 9.65 | 9.65 | 9.75 | 9.65 | 26.57M |
| November 19, 2025 | 9.74 | 9.74 | 9.74 | 9.77 | 9.65 | 28.66M |
| November 18, 2025 | 9.82 | 9.73 | 9.73 | 9.87 | 9.71 | 28.59M |
| November 17, 2025 | 9.86 | 9.86 | 9.86 | 9.91 | 9.78 | 33.24M |
| November 14, 2025 | 9.78 | 9.9 | 9.9 | 10.06 | 9.78 | 29.03M |
| November 13, 2025 | 9.98 | 9.99 | 9.99 | 10 | 9.88 | 33.93M |
| November 12, 2025 | 10.04 | 9.98 | 9.98 | 10.08 | 9.93 | 31.38M |
| November 11, 2025 | 10.05 | 10.05 | 10.05 | 10.08 | 9.95 | 38.61M |
| November 10, 2025 | 9.82 | 10.05 | 10.05 | 10.05 | 9.78 | 56.27M |
| November 07, 2025 | 9.78 | 9.81 | 9.81 | 9.88 | 9.77 | 37.21M |
| November 06, 2025 | 9.78 | 9.77 | 9.77 | 9.82 | 9.74 | 23.19M |
| November 05, 2025 | 9.71 | 9.78 | 9.78 | 9.81 | 9.69 | 22.51M |
| November 04, 2025 | 9.82 | 9.75 | 9.75 | 9.84 | 9.72 | 27.2M |
| November 03, 2025 | 9.72 | 9.85 | 9.85 | 9.86 | 9.67 | 37.15M |
| October 31, 2025 | 9.67 | 9.73 | 9.73 | 9.76 | 9.65 | 29.58M |
| October 30, 2025 | 9.78 | 9.67 | 9.67 | 9.78 | 9.67 | 26.97M |
| October 29, 2025 | 9.75 | 9.78 | 9.78 | 9.78 | 9.68 | 22.57M |
| October 28, 2025 | 9.82 | 9.75 | 9.75 | 9.84 | 9.73 | 22.59M |
| October 27, 2025 | 9.7 | 9.82 | 9.82 | 9.85 | 9.66 | 41.13M |
| October 24, 2025 | 9.71 | 9.69 | 9.69 | 9.77 | 9.67 | 22.97M |
| October 23, 2025 | 9.65 | 9.7 | 9.7 | 9.72 | 9.61 | 22.92M |
| October 22, 2025 | 9.7 | 9.66 | 9.66 | 9.78 | 9.66 | 24.63M |
| October 21, 2025 | 9.64 | 9.72 | 9.72 | 9.74 | 9.62 | 27.4M |
| October 20, 2025 | 9.71 | 9.63 | 9.63 | 9.72 | 9.61 | 27.65M |
| October 17, 2025 | 9.73 | 9.68 | 9.68 | 9.81 | 9.64 | 30.32M |
| October 16, 2025 | 9.84 | 9.76 | 9.76 | 9.87 | 9.74 | 29.31M |
| October 15, 2025 | 9.89 | 9.84 | 9.84 | 9.9 | 9.78 | 33.37M |
| October 14, 2025 | 9.85 | 9.9 | 9.9 | 9.99 | 9.82 | 47.18M |
| October 13, 2025 | 9.85 | 9.85 | 9.85 | 9.92 | 9.76 | 39.09M |
| October 10, 2025 | 9.9 | 9.93 | 9.93 | 9.97 | 9.84 | 41.08M |
| October 09, 2025 | 9.81 | 9.91 | 9.91 | 9.92 | 9.69 | 40.99M |
| September 30, 2025 | 9.8 | 9.8 | 9.8 | 9.84 | 9.74 | 30.49M |
| September 29, 2025 | 9.7 | 9.84 | 9.84 | 9.84 | 9.57 | 52.85M |
| September 26, 2025 | 9.76 | 9.74 | 9.74 | 9.83 | 9.72 | 33.41M |
| September 25, 2025 | 9.88 | 9.78 | 9.78 | 9.89 | 9.74 | 45.52M |
| September 24, 2025 | 9.79 | 9.9 | 9.9 | 9.9 | 9.77 | 32.21M |
| September 23, 2025 | 9.9 | 9.83 | 9.83 | 9.98 | 9.71 | 45.91M |
| September 22, 2025 | 9.87 | 9.91 | 9.91 | 9.94 | 9.81 | 35.26M |
| September 19, 2025 | 10.38 | 9.93 | 9.93 | 10.38 | 9.89 | 43.32M |
| September 18, 2025 | 10.14 | 9.97 | 9.97 | 10.17 | 9.92 | 54.82M |
| September 17, 2025 | 10.25 | 10.14 | 10.14 | 10.33 | 10.11 | 38.61M |
| September 16, 2025 | 10.44 | 10.27 | 10.27 | 10.5 | 10.12 | 60.8M |
| September 15, 2025 | 10.37 | 10.52 | 10.52 | 10.58 | 10.3 | 62.57M |
| September 12, 2025 | 10.38 | 10.36 | 10.36 | 10.46 | 10.32 | 57.36M |
| September 11, 2025 | 10.21 | 10.44 | 10.44 | 10.61 | 10.16 | 103.3M |
| September 10, 2025 | 10.19 | 10.19 | 10.19 | 10.24 | 9.98 | 55.99M |
| September 09, 2025 | 10.29 | 10.24 | 10.24 | 10.33 | 10.16 | 72.13M |
| September 08, 2025 | 9.83 | 10.3 | 10.3 | 10.31 | 9.83 | 150.42M |
| September 05, 2025 | 9.71 | 9.76 | 9.76 | 9.77 | 9.57 | 35.59M |
| September 04, 2025 | 9.6 | 9.71 | 9.71 | 9.75 | 9.56 | 46.96M |