9.29
-0.09(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.28 | 9.29 | 9.29 | 9.48 | 9.22 | 15.06M |
| December 03, 2025 | 9.19 | 9.38 | 9.38 | 9.47 | 9.14 | 24.77M |
| December 02, 2025 | 9.4 | 9.19 | 9.19 | 9.44 | 9.12 | 28.23M |
| December 01, 2025 | 9.42 | 9.44 | 9.44 | 9.7 | 9.41 | 24.85M |
| November 28, 2025 | 9.28 | 9.41 | 9.41 | 9.48 | 9.13 | 32.93M |
| November 27, 2025 | 9.15 | 9.25 | 9.25 | 9.35 | 9.06 | 28.24M |
| November 26, 2025 | 9.17 | 9.14 | 9.14 | 9.3 | 9.08 | 23.78M |
| November 25, 2025 | 9.39 | 9.17 | 9.17 | 9.48 | 9.13 | 38.75M |
| November 24, 2025 | 9.36 | 9.36 | 9.36 | 9.61 | 9.28 | 23.68M |
| November 21, 2025 | 9.5 | 9.33 | 9.33 | 9.58 | 9.26 | 30.46M |
| November 20, 2025 | 9.74 | 9.59 | 9.59 | 9.9 | 9.52 | 21.27M |
| November 19, 2025 | 9.64 | 9.67 | 9.67 | 9.85 | 9.45 | 34.67M |
| November 18, 2025 | 9.85 | 9.71 | 9.71 | 9.94 | 9.64 | 25.75M |
| November 17, 2025 | 10.03 | 9.87 | 9.87 | 10.15 | 9.78 | 36.65M |
| November 14, 2025 | 10.07 | 10.08 | 10.08 | 10.49 | 9.95 | 36.81M |
| November 13, 2025 | 9.76 | 10.18 | 10.18 | 10.2 | 9.7 | 41.87M |
| November 12, 2025 | 9.84 | 9.78 | 9.78 | 9.87 | 9.59 | 23.59M |
| November 11, 2025 | 9.72 | 9.84 | 9.84 | 10.02 | 9.52 | 44.19M |
| November 10, 2025 | 9.4 | 9.78 | 9.78 | 9.94 | 9.4 | 75.75M |
| November 07, 2025 | 9.07 | 9.36 | 9.36 | 9.63 | 9.03 | 55.89M |
| November 06, 2025 | 8.78 | 9.03 | 9.03 | 9.15 | 8.77 | 21.61M |
| November 05, 2025 | 8.85 | 8.81 | 8.81 | 8.88 | 8.74 | 12.35M |
| November 04, 2025 | 9.14 | 8.91 | 8.91 | 9.2 | 8.85 | 19.67M |
| November 03, 2025 | 8.96 | 9.16 | 9.16 | 9.18 | 8.78 | 27.4M |
| October 31, 2025 | 8.83 | 8.97 | 8.97 | 9.1 | 8.79 | 25.7M |
| October 30, 2025 | 8.81 | 8.84 | 8.84 | 8.97 | 8.74 | 17.57M |
| October 29, 2025 | 8.52 | 8.86 | 8.86 | 8.92 | 8.4 | 25.12M |
| October 28, 2025 | 8.82 | 8.52 | 8.52 | 8.83 | 8.47 | 37.36M |
| October 27, 2025 | 8.8 | 8.83 | 8.83 | 9.03 | 8.79 | 25.74M |
| October 24, 2025 | 8.77 | 8.77 | 8.77 | 8.91 | 8.66 | 14.89M |
| October 23, 2025 | 8.58 | 8.75 | 8.75 | 8.78 | 8.5 | 17.95M |
| October 22, 2025 | 8.69 | 8.61 | 8.61 | 8.75 | 8.58 | 15.62M |
| October 21, 2025 | 8.68 | 8.71 | 8.71 | 8.85 | 8.66 | 15.49M |
| October 20, 2025 | 8.78 | 8.68 | 8.68 | 8.81 | 8.59 | 19.19M |
| October 17, 2025 | 9.3 | 8.71 | 8.71 | 9.3 | 8.64 | 15.72M |
| October 16, 2025 | 8.84 | 8.76 | 8.76 | 8.89 | 8.66 | 24.6M |
| October 15, 2025 | 8.7 | 8.72 | 8.72 | 8.82 | 8.65 | 24.3M |
| October 14, 2025 | 9.2 | 8.74 | 8.69 | 9.26 | 8.66 | 33.3M |
| October 13, 2025 | 9.34 | 9.17 | 9.12 | 9.54 | 9 | 39.81M |
| October 10, 2025 | 9.3 | 9.65 | 9.59 | 9.79 | 9.07 | 56.22M |
| October 09, 2025 | 9.15 | 9.63 | 9.57 | 9.78 | 8.71 | 66.51M |
| September 30, 2025 | 9.06 | 9.12 | 9.12 | 9.15 | 8.97 | 15.36M |
| September 29, 2025 | 8.96 | 9.1 | 9.1 | 9.14 | 8.82 | 24.03M |
| September 26, 2025 | 8.86 | 9 | 9 | 9.07 | 8.81 | 25.73M |
| September 25, 2025 | 8.89 | 8.87 | 8.87 | 9.03 | 8.81 | 24.86M |
| September 24, 2025 | 8.81 | 8.9 | 8.9 | 8.99 | 8.81 | 20.38M |
| September 23, 2025 | 8.96 | 8.88 | 8.88 | 8.98 | 8.64 | 39.41M |
| September 22, 2025 | 8.87 | 8.99 | 8.99 | 8.99 | 8.75 | 26.37M |
| September 19, 2025 | 8.86 | 8.93 | 8.93 | 9.23 | 8.77 | 42.83M |
| September 18, 2025 | 8.97 | 8.86 | 8.86 | 9.04 | 8.75 | 23.68M |
| September 17, 2025 | 8.9 | 8.96 | 8.96 | 9.15 | 8.7 | 35.32M |
| September 16, 2025 | 8.78 | 8.96 | 8.96 | 9.01 | 8.6 | 39.79M |
| September 15, 2025 | 8.79 | 8.73 | 8.73 | 8.86 | 8.6 | 22.32M |
| September 12, 2025 | 8.71 | 8.76 | 8.76 | 8.93 | 8.61 | 32.06M |
| September 11, 2025 | 8.32 | 8.78 | 8.78 | 8.8 | 8.28 | 55.65M |
| September 10, 2025 | 8.51 | 8.36 | 8.36 | 8.59 | 8.16 | 38.11M |
| September 09, 2025 | 8.37 | 8.4 | 8.4 | 8.46 | 8.25 | 44.8M |
| September 08, 2025 | 7.72 | 8.38 | 8.38 | 8.45 | 7.69 | 88.83M |
| September 05, 2025 | 8.1 | 7.73 | 7.73 | 8.1 | 7.53 | 21.61M |
| September 04, 2025 | 7.6 | 7.54 | 7.54 | 7.66 | 7.43 | 20.86M |