9.65
+0.15(+1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.59 | 9.65 | 9.65 | 9.65 | 9.42 | 4.2M |
| December 04, 2025 | 9.59 | 9.5 | 9.5 | 9.65 | 9.39 | 6.15M |
| December 03, 2025 | 9.72 | 9.57 | 9.57 | 9.74 | 9.53 | 4.49M |
| December 02, 2025 | 9.79 | 9.72 | 9.72 | 9.81 | 9.65 | 5.29M |
| December 01, 2025 | 9.82 | 9.79 | 9.79 | 9.88 | 9.77 | 4.25M |
| November 28, 2025 | 9.7 | 9.82 | 9.82 | 9.82 | 9.63 | 4.71M |
| November 27, 2025 | 9.7 | 9.65 | 9.65 | 9.74 | 9.6 | 3.85M |
| November 26, 2025 | 9.75 | 9.66 | 9.66 | 9.84 | 9.64 | 5.46M |
| November 25, 2025 | 9.72 | 9.72 | 9.72 | 9.79 | 9.64 | 4.88M |
| November 24, 2025 | 9.6 | 9.69 | 9.69 | 9.79 | 9.56 | 6.3M |
| November 21, 2025 | 9.83 | 9.56 | 9.56 | 9.92 | 9.53 | 10.45M |
| November 20, 2025 | 10.02 | 9.92 | 9.92 | 10.08 | 9.85 | 7.92M |
| November 19, 2025 | 10.17 | 10.01 | 10.01 | 10.26 | 9.95 | 8.05M |
| November 18, 2025 | 10.52 | 10.17 | 10.17 | 10.52 | 10.12 | 14.26M |
| November 17, 2025 | 10.41 | 10.57 | 10.57 | 10.73 | 10.38 | 12.15M |
| November 14, 2025 | 10.31 | 10.42 | 10.42 | 10.54 | 10.31 | 5.19M |
| November 13, 2025 | 10.31 | 10.49 | 10.49 | 10.5 | 10.26 | 9.93M |
| November 12, 2025 | 10.38 | 10.28 | 10.28 | 10.39 | 10.21 | 5.91M |
| November 11, 2025 | 10.33 | 10.38 | 10.38 | 10.47 | 10.29 | 7.68M |
| November 10, 2025 | 10.3 | 10.36 | 10.36 | 10.47 | 10.25 | 8.09M |
| November 07, 2025 | 10.31 | 10.27 | 10.27 | 10.43 | 10.27 | 6.53M |
| November 06, 2025 | 10.34 | 10.31 | 10.31 | 10.39 | 10.25 | 4.87M |
| November 05, 2025 | 10.17 | 10.34 | 10.34 | 10.39 | 10.16 | 7.41M |
| November 04, 2025 | 10.37 | 10.24 | 10.24 | 10.38 | 10.15 | 5.9M |
| November 03, 2025 | 10.29 | 10.31 | 10.31 | 10.33 | 10.19 | 6.89M |
| October 31, 2025 | 10.15 | 10.28 | 10.28 | 10.43 | 10.11 | 11.64M |
| October 30, 2025 | 10.68 | 10.1 | 10.1 | 10.68 | 10.1 | 24.94M |
| October 29, 2025 | 10.63 | 10.76 | 10.76 | 10.78 | 10.55 | 9.42M |
| October 28, 2025 | 10.59 | 10.62 | 10.62 | 10.7 | 10.51 | 5.48M |
| October 27, 2025 | 10.59 | 10.61 | 10.61 | 10.67 | 10.53 | 6.01M |
| October 24, 2025 | 10.73 | 10.59 | 10.59 | 10.77 | 10.58 | 6.21M |
| October 23, 2025 | 10.69 | 10.73 | 10.73 | 10.73 | 10.53 | 5.96M |
| October 22, 2025 | 10.72 | 10.73 | 10.73 | 10.9 | 10.7 | 7.06M |
| October 21, 2025 | 10.58 | 10.78 | 10.78 | 10.85 | 10.58 | 9.25M |
| October 20, 2025 | 10.55 | 10.56 | 10.56 | 10.65 | 10.48 | 5.95M |
| October 17, 2025 | 10.65 | 10.41 | 10.41 | 10.78 | 10.4 | 9.63M |
| October 16, 2025 | 10.83 | 10.57 | 10.57 | 10.86 | 10.53 | 7.83M |
| October 15, 2025 | 10.75 | 10.79 | 10.79 | 10.94 | 10.7 | 7.08M |
| October 14, 2025 | 10.88 | 10.82 | 10.82 | 11.03 | 10.76 | 9.89M |
| October 13, 2025 | 10.5 | 10.87 | 10.87 | 10.87 | 10.29 | 10.86M |
| October 10, 2025 | 10.75 | 10.87 | 10.87 | 11.01 | 10.7 | 12.19M |
| October 09, 2025 | 10.79 | 10.75 | 10.75 | 10.81 | 10.67 | 6.88M |
| September 30, 2025 | 10.64 | 10.65 | 10.65 | 10.7 | 10.55 | 7.01M |
| September 29, 2025 | 10.57 | 10.58 | 10.58 | 10.65 | 10.38 | 7.9M |
| September 26, 2025 | 10.64 | 10.58 | 10.58 | 10.77 | 10.58 | 7.78M |
| September 25, 2025 | 10.86 | 10.64 | 10.64 | 10.91 | 10.6 | 8.82M |
| September 24, 2025 | 10.76 | 10.87 | 10.87 | 10.92 | 10.76 | 6.62M |
| September 23, 2025 | 11 | 10.85 | 10.85 | 11.07 | 10.56 | 15.89M |
| September 22, 2025 | 11.24 | 11.08 | 11.08 | 11.24 | 10.96 | 10.65M |
| September 19, 2025 | 11.08 | 11.29 | 11.29 | 11.36 | 11.08 | 14.15M |
| September 18, 2025 | 11.33 | 11.08 | 11.08 | 11.4 | 11.03 | 14.09M |
| September 17, 2025 | 11.39 | 11.36 | 11.36 | 11.46 | 11.31 | 8.57M |
| September 16, 2025 | 11.34 | 11.44 | 11.44 | 11.46 | 11.21 | 11.55M |
| September 15, 2025 | 11.48 | 11.39 | 11.39 | 11.56 | 11.31 | 10.62M |
| September 12, 2025 | 11.71 | 11.53 | 11.53 | 11.82 | 11.53 | 17.62M |
| September 11, 2025 | 11.67 | 11.59 | 11.59 | 11.67 | 11.45 | 17.86M |
| September 10, 2025 | 11.48 | 11.69 | 11.69 | 11.8 | 11.44 | 23.5M |
| September 09, 2025 | 11.58 | 11.48 | 11.48 | 11.59 | 11.35 | 12.65M |
| September 08, 2025 | 11.39 | 11.61 | 11.61 | 11.62 | 11.39 | 13.64M |
| September 05, 2025 | 11.28 | 11.46 | 11.46 | 11.48 | 11.13 | 12.61M |