9.48
+0.17(+1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.52 | 9.48 | 9.48 | 9.52 | 9.26 | 9.94M |
| December 04, 2025 | 9.44 | 9.31 | 9.31 | 9.55 | 9.29 | 11.64M |
| December 03, 2025 | 9.69 | 9.52 | 9.52 | 9.69 | 9.51 | 8.56M |
| December 02, 2025 | 9.62 | 9.69 | 9.69 | 9.7 | 9.5 | 9.74M |
| December 01, 2025 | 9.52 | 9.62 | 9.62 | 9.69 | 9.52 | 8.68M |
| November 28, 2025 | 9.44 | 9.58 | 9.58 | 9.58 | 9.37 | 10.01M |
| November 27, 2025 | 9.55 | 9.46 | 9.46 | 9.55 | 9.4 | 9.07M |
| November 26, 2025 | 9.67 | 9.55 | 9.55 | 9.75 | 9.51 | 13.55M |
| November 25, 2025 | 9.73 | 9.7 | 9.7 | 9.77 | 9.56 | 15.08M |
| November 24, 2025 | 9.53 | 9.69 | 9.69 | 9.8 | 9.51 | 20.73M |
| November 21, 2025 | 9.68 | 9.62 | 9.62 | 10 | 9.6 | 35M |
| November 20, 2025 | 9.74 | 9.73 | 9.73 | 9.8 | 9.63 | 10.51M |
| November 19, 2025 | 9.73 | 9.74 | 9.74 | 9.77 | 9.62 | 9.49M |
| November 18, 2025 | 9.74 | 9.75 | 9.75 | 9.85 | 9.67 | 10.14M |
| November 17, 2025 | 9.69 | 9.77 | 9.77 | 9.78 | 9.67 | 9.59M |
| November 14, 2025 | 9.74 | 9.65 | 9.65 | 9.85 | 9.65 | 9.97M |
| November 13, 2025 | 9.54 | 9.74 | 9.74 | 9.77 | 9.54 | 8.02M |
| November 12, 2025 | 9.8 | 9.76 | 9.76 | 9.82 | 9.72 | 9.69M |
| November 11, 2025 | 9.7 | 9.81 | 9.81 | 9.81 | 9.65 | 12.75M |
| November 10, 2025 | 9.59 | 9.71 | 9.71 | 9.71 | 9.57 | 9.74M |
| November 07, 2025 | 9.54 | 9.6 | 9.6 | 9.63 | 9.54 | 7.33M |
| November 06, 2025 | 9.55 | 9.54 | 9.54 | 9.57 | 9.5 | 6.53M |
| November 05, 2025 | 9.5 | 9.56 | 9.56 | 9.59 | 9.46 | 8.19M |
| November 04, 2025 | 9.47 | 9.51 | 9.51 | 9.55 | 9.44 | 7.71M |
| November 03, 2025 | 9.41 | 9.49 | 9.49 | 9.49 | 9.41 | 7.01M |
| October 31, 2025 | 9.4 | 9.43 | 9.43 | 9.47 | 9.4 | 6.93M |
| October 30, 2025 | 9.43 | 9.49 | 9.49 | 9.57 | 9.38 | 9.93M |
| October 29, 2025 | 9.47 | 9.42 | 9.42 | 9.49 | 9.37 | 5.48M |
| October 28, 2025 | 9.41 | 9.47 | 9.47 | 9.49 | 9.37 | 7.34M |
| October 27, 2025 | 9.41 | 9.42 | 9.42 | 9.48 | 9.37 | 7.65M |
| October 24, 2025 | 9.44 | 9.41 | 9.41 | 9.45 | 9.39 | 5.01M |
| October 23, 2025 | 9.38 | 9.41 | 9.41 | 9.42 | 9.36 | 4.87M |
| October 22, 2025 | 9.4 | 9.37 | 9.37 | 9.44 | 9.37 | 4.5M |
| October 21, 2025 | 9.39 | 9.41 | 9.41 | 9.42 | 9.35 | 4.96M |
| October 20, 2025 | 9.38 | 9.39 | 9.39 | 9.41 | 9.34 | 4.65M |
| October 17, 2025 | 9.42 | 9.37 | 9.37 | 9.47 | 9.36 | 6.53M |
| October 16, 2025 | 9.45 | 9.44 | 9.44 | 9.5 | 9.42 | 5.6M |
| October 15, 2025 | 9.5 | 9.47 | 9.47 | 9.55 | 9.42 | 9.74M |
| October 14, 2025 | 9.49 | 9.62 | 9.62 | 9.75 | 9.42 | 15.56M |
| October 13, 2025 | 9.8 | 9.52 | 9.52 | 9.82 | 9.51 | 21.45M |
| October 10, 2025 | 9.26 | 9.43 | 9.43 | 9.44 | 9.24 | 9.11M |
| October 09, 2025 | 9.21 | 9.29 | 9.29 | 9.29 | 9.17 | 5.87M |
| September 30, 2025 | 9.18 | 9.2 | 9.2 | 9.22 | 9.16 | 3.94M |
| September 29, 2025 | 9.18 | 9.19 | 9.19 | 9.21 | 9.08 | 5.79M |
| September 26, 2025 | 9.15 | 9.17 | 9.17 | 9.22 | 9.15 | 4.48M |
| September 25, 2025 | 9.27 | 9.15 | 9.15 | 9.27 | 9.12 | 7.74M |
| September 24, 2025 | 9.19 | 9.27 | 9.27 | 9.28 | 9.18 | 3.9M |
| September 23, 2025 | 9.34 | 9.21 | 9.21 | 9.36 | 9.1 | 9.66M |
| September 22, 2025 | 9.39 | 9.35 | 9.35 | 9.41 | 9.33 | 5.01M |
| September 19, 2025 | 9.44 | 9.38 | 9.38 | 9.47 | 9.35 | 8.29M |
| September 18, 2025 | 9.61 | 9.44 | 9.44 | 9.62 | 9.42 | 12.83M |
| September 17, 2025 | 9.66 | 9.61 | 9.61 | 9.66 | 9.59 | 7.49M |
| September 16, 2025 | 9.65 | 9.65 | 9.65 | 9.67 | 9.6 | 6.49M |
| September 15, 2025 | 9.64 | 9.68 | 9.68 | 9.7 | 9.61 | 8.2M |
| September 12, 2025 | 9.65 | 9.62 | 9.62 | 9.7 | 9.59 | 14.28M |
| September 11, 2025 | 9.59 | 9.67 | 9.67 | 9.67 | 9.59 | 8.49M |
| September 10, 2025 | 9.6 | 9.61 | 9.61 | 9.63 | 9.55 | 6.72M |
| September 09, 2025 | 9.68 | 9.61 | 9.61 | 9.68 | 9.59 | 7.48M |
| September 08, 2025 | 9.65 | 9.68 | 9.68 | 9.76 | 9.61 | 14.64M |
| September 05, 2025 | 9.64 | 9.64 | 9.64 | 9.66 | 9.55 | 7.27M |