9.52
-0.11(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.67 | 9.52 | 9.52 | 9.67 | 9.48 | 16.95M |
| December 03, 2025 | 9.7 | 9.63 | 9.63 | 9.7 | 9.62 | 14.07M |
| December 02, 2025 | 9.66 | 9.7 | 9.7 | 9.72 | 9.63 | 11.25M |
| December 01, 2025 | 9.64 | 9.67 | 9.67 | 9.68 | 9.62 | 10.9M |
| November 28, 2025 | 9.67 | 9.68 | 9.68 | 9.69 | 9.63 | 7.65M |
| November 27, 2025 | 9.69 | 9.66 | 9.66 | 9.7 | 9.63 | 10.26M |
| November 26, 2025 | 9.73 | 9.68 | 9.68 | 9.75 | 9.67 | 17.65M |
| November 25, 2025 | 9.76 | 9.73 | 9.73 | 9.77 | 9.67 | 17.72M |
| November 24, 2025 | 9.72 | 9.76 | 9.76 | 9.9 | 9.67 | 31.25M |
| November 21, 2025 | 9.84 | 9.81 | 9.81 | 10.1 | 9.79 | 55.94M |
| November 20, 2025 | 9.91 | 9.85 | 9.85 | 9.91 | 9.8 | 12.89M |
| November 19, 2025 | 9.89 | 9.92 | 9.92 | 9.95 | 9.8 | 15.84M |
| November 18, 2025 | 9.92 | 9.88 | 9.88 | 9.95 | 9.86 | 11.98M |
| November 17, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.89 | 10.38M |
| November 14, 2025 | 9.79 | 9.92 | 9.92 | 9.95 | 9.79 | 11.82M |
| November 13, 2025 | 9.9 | 9.91 | 9.91 | 9.92 | 9.86 | 9.05M |
| November 12, 2025 | 9.97 | 9.9 | 9.9 | 9.98 | 9.88 | 11.87M |
| November 11, 2025 | 9.88 | 9.96 | 9.96 | 9.97 | 9.85 | 19.5M |
| November 10, 2025 | 9.79 | 9.88 | 9.88 | 9.89 | 9.76 | 16.23M |
| November 07, 2025 | 9.79 | 9.8 | 9.8 | 9.82 | 9.76 | 9.35M |
| November 06, 2025 | 9.78 | 9.79 | 9.79 | 9.79 | 9.75 | 7.12M |
| November 05, 2025 | 9.71 | 9.77 | 9.77 | 9.8 | 9.71 | 10.94M |
| November 04, 2025 | 9.77 | 9.73 | 9.73 | 9.77 | 9.72 | 8.26M |
| November 03, 2025 | 9.77 | 9.78 | 9.78 | 9.79 | 9.73 | 9.59M |
| October 31, 2025 | 9.78 | 9.75 | 9.75 | 9.8 | 9.73 | 15.52M |
| October 30, 2025 | 9.77 | 9.8 | 9.8 | 9.84 | 9.74 | 15.62M |
| October 29, 2025 | 9.8 | 9.79 | 9.79 | 9.81 | 9.77 | 9M |
| October 28, 2025 | 9.78 | 9.81 | 9.81 | 9.83 | 9.77 | 9.67M |
| October 27, 2025 | 9.79 | 9.8 | 9.8 | 9.84 | 9.74 | 12.28M |
| October 24, 2025 | 9.78 | 9.79 | 9.79 | 9.81 | 9.77 | 8.97M |
| October 23, 2025 | 9.76 | 9.78 | 9.78 | 9.79 | 9.72 | 9.69M |
| October 22, 2025 | 9.75 | 9.75 | 9.75 | 9.77 | 9.74 | 7.19M |
| October 21, 2025 | 9.73 | 9.77 | 9.77 | 9.78 | 9.72 | 8.19M |
| October 20, 2025 | 9.72 | 9.75 | 9.75 | 9.77 | 9.68 | 9.01M |
| October 17, 2025 | 9.78 | 9.7 | 9.7 | 9.8 | 9.69 | 11.95M |
| October 16, 2025 | 9.82 | 9.78 | 9.78 | 9.85 | 9.77 | 10.79M |
| October 15, 2025 | 9.89 | 9.82 | 9.82 | 9.89 | 9.8 | 16.75M |
| October 14, 2025 | 9.85 | 9.9 | 9.9 | 9.99 | 9.84 | 22.25M |
| October 13, 2025 | 9.97 | 9.88 | 9.88 | 10.17 | 9.88 | 33.75M |
| October 10, 2025 | 9.75 | 9.79 | 9.79 | 9.8 | 9.72 | 11.2M |
| October 09, 2025 | 9.68 | 9.75 | 9.75 | 9.76 | 9.66 | 12.3M |
| September 30, 2025 | 9.67 | 9.68 | 9.68 | 9.7 | 9.65 | 10.59M |
| September 29, 2025 | 9.69 | 9.68 | 9.68 | 9.71 | 9.61 | 11.22M |
| September 26, 2025 | 9.73 | 9.71 | 9.71 | 9.75 | 9.71 | 8.8M |
| September 25, 2025 | 9.75 | 9.72 | 9.72 | 9.78 | 9.72 | 9.48M |
| September 24, 2025 | 9.7 | 9.77 | 9.77 | 9.77 | 9.66 | 11.05M |
| September 23, 2025 | 9.75 | 9.74 | 9.74 | 9.77 | 9.63 | 14.94M |
| September 22, 2025 | 9.83 | 9.75 | 9.75 | 9.83 | 9.73 | 13.81M |
| September 19, 2025 | 9.83 | 9.83 | 9.83 | 9.85 | 9.8 | 10.21M |
| September 18, 2025 | 9.93 | 9.85 | 9.85 | 9.95 | 9.8 | 18.53M |
| September 17, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.91 | 11.09M |
| September 16, 2025 | 9.95 | 9.96 | 9.96 | 9.99 | 9.91 | 13.04M |
| September 15, 2025 | 9.95 | 10 | 10 | 10.04 | 9.94 | 16.61M |
| September 12, 2025 | 9.94 | 9.95 | 9.95 | 9.99 | 9.92 | 13.45M |
| September 11, 2025 | 9.89 | 9.95 | 9.95 | 9.95 | 9.88 | 14.04M |
| September 10, 2025 | 9.91 | 9.91 | 9.91 | 9.92 | 9.87 | 10.1M |
| September 09, 2025 | 9.93 | 9.93 | 9.93 | 9.94 | 9.88 | 12.07M |
| September 08, 2025 | 9.86 | 9.93 | 9.93 | 9.95 | 9.86 | 11.97M |
| September 05, 2025 | 9.82 | 9.86 | 9.86 | 9.86 | 9.76 | 10.76M |
| September 04, 2025 | 9.81 | 9.81 | 9.81 | 9.84 | 9.77 | 12.23M |