9.35
+0.22(+2.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9 | 9.13 | 9.13 | 9.17 | 8.97 | 7.99M |
| December 23, 2025 | 8.93 | 9 | 9 | 9.1 | 8.83 | 6.52M |
| December 22, 2025 | 8.73 | 8.93 | 8.93 | 9.11 | 8.67 | 10M |
| December 19, 2025 | 8.33 | 8.72 | 8.72 | 8.78 | 8.27 | 9.19M |
| December 18, 2025 | 8.23 | 8.3 | 8.3 | 8.42 | 8 | 3.96M |
| December 17, 2025 | 8.22 | 8.26 | 8.26 | 8.32 | 8.17 | 2.75M |
| December 16, 2025 | 8.35 | 8.29 | 8.29 | 8.39 | 8.22 | 3.03M |
| December 15, 2025 | 8.28 | 8.33 | 8.33 | 8.51 | 8.24 | 4.61M |
| December 12, 2025 | 8.34 | 8.35 | 8.35 | 8.35 | 8.19 | 3.46M |
| December 11, 2025 | 8.42 | 8.25 | 8.25 | 8.42 | 8.22 | 3.27M |
| December 10, 2025 | 8.31 | 8.42 | 8.42 | 8.48 | 8.29 | 3.86M |
| December 09, 2025 | 8.43 | 8.3 | 8.3 | 8.44 | 8.29 | 2.87M |
| December 08, 2025 | 8.42 | 8.39 | 8.39 | 8.52 | 8.36 | 3.37M |
| December 05, 2025 | 8.33 | 8.42 | 8.42 | 8.43 | 8.25 | 2.62M |
| December 04, 2025 | 8.69 | 8.33 | 8.33 | 8.69 | 8.3 | 3.48M |
| December 03, 2025 | 8.73 | 8.58 | 8.58 | 8.73 | 8.54 | 2.86M |
| December 02, 2025 | 8.67 | 8.7 | 8.7 | 8.71 | 8.55 | 3.04M |
| December 01, 2025 | 8.78 | 8.68 | 8.68 | 8.81 | 8.64 | 3.27M |
| November 28, 2025 | 8.69 | 8.67 | 8.67 | 8.78 | 8.55 | 5.8M |
| November 27, 2025 | 8.78 | 8.73 | 8.73 | 8.89 | 8.7 | 4.81M |
| November 26, 2025 | 8.68 | 8.78 | 8.78 | 8.9 | 8.66 | 5.96M |
| November 25, 2025 | 8.82 | 8.66 | 8.66 | 8.9 | 8.63 | 7.35M |
| November 24, 2025 | 8.8 | 8.86 | 8.86 | 9.01 | 8.75 | 7.46M |
| November 21, 2025 | 8.68 | 8.8 | 8.8 | 8.88 | 8.65 | 8.01M |
| November 20, 2025 | 8.74 | 8.72 | 8.72 | 8.78 | 8.58 | 3.89M |
| November 19, 2025 | 8.78 | 8.67 | 8.67 | 8.78 | 8.62 | 5.25M |
| November 18, 2025 | 8.59 | 8.66 | 8.66 | 9 | 8.59 | 9.65M |
| November 17, 2025 | 8.48 | 8.59 | 8.59 | 8.62 | 8.38 | 6.28M |
| November 14, 2025 | 8.32 | 8.44 | 8.44 | 8.62 | 8.26 | 6.73M |
| November 13, 2025 | 8.29 | 8.32 | 8.32 | 8.35 | 8.2 | 3.2M |
| November 12, 2025 | 8.27 | 8.24 | 8.24 | 8.31 | 8.23 | 2.38M |
| November 11, 2025 | 8.24 | 8.28 | 8.28 | 8.3 | 8.2 | 2.86M |
| November 10, 2025 | 8.14 | 8.23 | 8.23 | 8.25 | 8.09 | 3.7M |
| November 07, 2025 | 8.1 | 8.14 | 8.14 | 8.17 | 8.1 | 1.98M |
| November 06, 2025 | 8.08 | 8.13 | 8.13 | 8.14 | 8.03 | 3.32M |
| November 05, 2025 | 8.04 | 8.09 | 8.09 | 8.13 | 7.98 | 2.24M |
| November 04, 2025 | 8.08 | 8.04 | 8.04 | 8.1 | 8 | 2.77M |
| November 03, 2025 | 8.11 | 8.1 | 8.1 | 8.21 | 8.07 | 3.59M |
| October 31, 2025 | 8.1 | 8.11 | 8.11 | 8.15 | 8.04 | 3.82M |
| October 30, 2025 | 8.15 | 8.1 | 8.1 | 8.21 | 8.1 | 3.24M |
| October 29, 2025 | 8.29 | 8.16 | 8.16 | 8.31 | 8.1 | 2.87M |
| October 28, 2025 | 8.26 | 8.27 | 8.27 | 8.36 | 8.26 | 2.81M |
| October 27, 2025 | 8.34 | 8.27 | 8.27 | 8.39 | 8.26 | 3.7M |
| October 24, 2025 | 8.29 | 8.3 | 8.3 | 8.45 | 8.2 | 4.45M |
| October 23, 2025 | 8.27 | 8.3 | 8.3 | 8.34 | 8.18 | 2.67M |
| October 22, 2025 | 8.27 | 8.26 | 8.26 | 8.35 | 8.23 | 2.17M |
| October 21, 2025 | 8.16 | 8.27 | 8.27 | 8.29 | 8.1 | 2.72M |
| October 20, 2025 | 8.15 | 8.17 | 8.17 | 8.21 | 8.08 | 2.46M |
| October 17, 2025 | 8.24 | 8.11 | 8.11 | 8.27 | 8.11 | 2.67M |
| October 16, 2025 | 8.3 | 8.26 | 8.26 | 8.35 | 8.23 | 2.39M |
| October 15, 2025 | 8.3 | 8.31 | 8.31 | 8.4 | 8.28 | 3.26M |
| October 14, 2025 | 8.25 | 8.32 | 8.32 | 8.45 | 8.2 | 5.31M |
| October 13, 2025 | 8 | 8.25 | 8.25 | 8.25 | 7.9 | 4.56M |
| October 10, 2025 | 8.15 | 8.24 | 8.24 | 8.28 | 8.13 | 3.5M |
| October 09, 2025 | 8.19 | 8.15 | 8.15 | 8.22 | 8.1 | 3.87M |
| September 30, 2025 | 8.09 | 8.19 | 8.19 | 8.25 | 8.02 | 5.56M |
| September 29, 2025 | 8.05 | 8.11 | 8.11 | 8.11 | 7.86 | 3.99M |
| September 26, 2025 | 8.01 | 8.01 | 8.01 | 8.07 | 7.91 | 3.53M |
| September 25, 2025 | 8.02 | 8.01 | 8.01 | 8.21 | 7.95 | 4.45M |
| September 24, 2025 | 7.93 | 8.06 | 8.06 | 8.25 | 7.89 | 6.3M |