9.28
+0.13(+1.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.16 | 9.28 | 9.28 | 9.34 | 9.07 | 15.54M |
| December 24, 2025 | 9.15 | 9.15 | 9.15 | 9.25 | 9.09 | 14.94M |
| December 23, 2025 | 9.16 | 9.11 | 9.11 | 9.28 | 9.08 | 14.12M |
| December 22, 2025 | 9.23 | 9.17 | 9.17 | 9.3 | 9.03 | 21.67M |
| December 19, 2025 | 8.67 | 9.12 | 9.12 | 9.2 | 8.61 | 31.53M |
| December 18, 2025 | 8.8 | 8.65 | 8.65 | 8.93 | 8.64 | 16.47M |
| December 17, 2025 | 8.7 | 8.87 | 8.87 | 8.91 | 8.62 | 29.4M |
| December 16, 2025 | 9 | 8.79 | 8.79 | 9 | 8.6 | 37.04M |
| December 15, 2025 | 9.43 | 9.02 | 9.02 | 9.55 | 8.99 | 22.21M |
| December 12, 2025 | 9.36 | 9.45 | 9.45 | 9.52 | 9.28 | 13.73M |
| December 11, 2025 | 9.53 | 9.36 | 9.36 | 9.55 | 9.36 | 12.6M |
| December 10, 2025 | 9.61 | 9.54 | 9.54 | 9.63 | 9.39 | 17.15M |
| December 09, 2025 | 9.5 | 9.65 | 9.65 | 10.01 | 9.46 | 31.23M |
| December 08, 2025 | 9.33 | 9.47 | 9.47 | 9.55 | 9.21 | 24.32M |
| December 05, 2025 | 9.42 | 9.33 | 9.33 | 9.46 | 9.24 | 22.02M |
| December 04, 2025 | 9.72 | 9.48 | 9.48 | 9.89 | 9.35 | 29.53M |
| December 03, 2025 | 10.34 | 9.48 | 9.48 | 10.4 | 9.3 | 72.92M |
| December 02, 2025 | 10.38 | 10.33 | 10.33 | 10.52 | 10.27 | 20.58M |
| December 01, 2025 | 10.31 | 10.43 | 10.43 | 10.71 | 10.27 | 52.49M |
| November 28, 2025 | 9.71 | 10.31 | 10.31 | 10.39 | 9.63 | 55.03M |
| November 27, 2025 | 9.62 | 9.72 | 9.72 | 9.8 | 9.51 | 20.41M |
| November 26, 2025 | 9.6 | 9.7 | 9.7 | 10.12 | 9.47 | 46.63M |
| November 25, 2025 | 9.54 | 9.58 | 9.58 | 9.94 | 9.51 | 25.87M |
| November 24, 2025 | 9.6 | 9.56 | 9.56 | 9.8 | 9.44 | 23.18M |
| November 21, 2025 | 9.47 | 9.68 | 9.68 | 9.77 | 9.08 | 43.61M |
| November 20, 2025 | 9.74 | 9.63 | 9.63 | 9.74 | 9.36 | 23.85M |
| November 19, 2025 | 9.61 | 9.63 | 9.63 | 9.68 | 9.38 | 23.31M |
| November 18, 2025 | 9.98 | 9.58 | 9.58 | 9.98 | 9.32 | 37.47M |
| November 17, 2025 | 9.92 | 9.99 | 9.99 | 10.24 | 9.85 | 31.88M |
| November 14, 2025 | 10.1 | 9.97 | 9.97 | 10.19 | 9.92 | 23.99M |
| November 13, 2025 | 9.8 | 10.18 | 10.18 | 10.2 | 9.77 | 30.03M |
| November 12, 2025 | 9.95 | 9.87 | 9.87 | 10.18 | 9.8 | 30.48M |
| November 11, 2025 | 9.89 | 9.95 | 9.95 | 10.03 | 9.7 | 32.44M |
| November 10, 2025 | 10.21 | 9.95 | 9.95 | 10.21 | 9.8 | 42.37M |
| November 07, 2025 | 10.55 | 10.21 | 10.21 | 10.72 | 10.2 | 28.85M |
| November 06, 2025 | 10.36 | 10.53 | 10.53 | 10.79 | 10.35 | 33.37M |
| November 05, 2025 | 10.58 | 10.36 | 10.36 | 10.71 | 10.2 | 41.13M |
| November 04, 2025 | 10.9 | 10.71 | 10.71 | 11.23 | 10.1 | 67.64M |
| November 03, 2025 | 12.41 | 11.02 | 11.02 | 12.5 | 11.02 | 92.67M |
| October 31, 2025 | 12.31 | 12.24 | 12.24 | 12.45 | 11.99 | 37.97M |
| October 30, 2025 | 11.21 | 12.3 | 12.3 | 12.9 | 11.21 | 54.74M |
| October 29, 2025 | 11.63 | 12.48 | 12.48 | 12.73 | 11.63 | 61.74M |
| October 28, 2025 | 11.13 | 11.63 | 11.63 | 11.85 | 11.1 | 46.63M |
| October 27, 2025 | 11.38 | 11.15 | 11.15 | 11.86 | 11.04 | 39.78M |
| October 24, 2025 | 11.21 | 11.2 | 11.2 | 11.35 | 10.92 | 30.29M |
| October 23, 2025 | 11.66 | 11.26 | 11.26 | 11.69 | 10.94 | 50.29M |
| October 22, 2025 | 11.6 | 11.55 | 11.55 | 11.75 | 11.43 | 55.07M |
| October 21, 2025 | 10.71 | 11.57 | 11.57 | 11.57 | 10.52 | 62.19M |
| October 20, 2025 | 10.1 | 10.52 | 10.52 | 10.64 | 10.03 | 50.81M |
| October 17, 2025 | 10.11 | 9.93 | 9.93 | 10.28 | 9.86 | 28.9M |
| October 16, 2025 | 10.29 | 10.01 | 10.01 | 10.41 | 9.98 | 40.87M |
| October 15, 2025 | 9.67 | 10.38 | 10.38 | 10.46 | 9.61 | 54.97M |
| October 14, 2025 | 9.94 | 9.71 | 9.71 | 10.32 | 9.64 | 39.29M |
| October 13, 2025 | 9.21 | 9.86 | 9.86 | 9.98 | 9.18 | 56.18M |
| October 10, 2025 | 9.99 | 10 | 10 | 10.23 | 9.72 | 44.87M |
| October 09, 2025 | 10.23 | 10 | 10 | 10.35 | 9.95 | 58.47M |
| September 30, 2025 | 10.5 | 10 | 10 | 10.95 | 9.52 | 106.51M |
| September 29, 2025 | 11.28 | 10.45 | 10.45 | 11.39 | 10.35 | 75.03M |
| September 26, 2025 | 11.35 | 11.16 | 11.16 | 11.49 | 10.81 | 45.67M |
| September 25, 2025 | 11.13 | 11.2 | 11.2 | 11.63 | 11 | 46.19M |