9.55
+0.06(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.49 | 9.55 | 9.55 | 9.57 | 9.39 | 9.09M |
| December 04, 2025 | 9.41 | 9.49 | 9.49 | 9.52 | 9.36 | 8.26M |
| December 03, 2025 | 9.59 | 9.46 | 9.46 | 9.6 | 9.43 | 9.96M |
| December 02, 2025 | 9.67 | 9.57 | 9.57 | 9.67 | 9.52 | 9.43M |
| December 01, 2025 | 9.49 | 9.68 | 9.68 | 9.69 | 9.45 | 15.08M |
| November 28, 2025 | 9.41 | 9.49 | 9.49 | 9.49 | 9.39 | 7.95M |
| November 27, 2025 | 9.39 | 9.43 | 9.43 | 9.55 | 9.38 | 10.44M |
| November 26, 2025 | 9.47 | 9.39 | 9.39 | 9.53 | 9.38 | 10.62M |
| November 25, 2025 | 9.5 | 9.49 | 9.49 | 9.64 | 9.46 | 13.86M |
| November 24, 2025 | 9.4 | 9.47 | 9.47 | 9.49 | 9.27 | 16.29M |
| November 21, 2025 | 9.91 | 9.36 | 9.36 | 9.93 | 9.36 | 34.09M |
| November 20, 2025 | 10.23 | 9.99 | 9.99 | 10.28 | 9.97 | 20.66M |
| November 19, 2025 | 10.37 | 10.17 | 10.17 | 10.44 | 10.08 | 18.12M |
| November 18, 2025 | 10.43 | 10.37 | 10.37 | 10.5 | 10.29 | 15.99M |
| November 17, 2025 | 10.45 | 10.48 | 10.48 | 10.57 | 10.44 | 14.91M |
| November 14, 2025 | 10.6 | 10.51 | 10.51 | 10.71 | 10.47 | 19.48M |
| November 13, 2025 | 10.58 | 10.69 | 10.69 | 10.74 | 10.54 | 23.01M |
| November 12, 2025 | 10.62 | 10.58 | 10.58 | 10.68 | 10.43 | 22.37M |
| November 11, 2025 | 10.58 | 10.67 | 10.67 | 10.82 | 10.56 | 36.14M |
| November 10, 2025 | 10.49 | 10.58 | 10.58 | 10.63 | 10.4 | 27.77M |
| November 07, 2025 | 10.34 | 10.48 | 10.48 | 10.53 | 10.31 | 20.11M |
| November 06, 2025 | 10.32 | 10.42 | 10.42 | 10.47 | 10.3 | 24.69M |
| November 05, 2025 | 10.09 | 10.32 | 10.32 | 10.41 | 10.07 | 22.46M |
| November 04, 2025 | 10.32 | 10.17 | 10.17 | 10.35 | 10.11 | 15.7M |
| November 03, 2025 | 10.21 | 10.37 | 10.37 | 10.37 | 10.02 | 26.35M |
| October 31, 2025 | 10.33 | 10.24 | 10.24 | 10.42 | 10.24 | 22.66M |
| October 30, 2025 | 10.35 | 10.37 | 10.37 | 10.64 | 10.28 | 27.98M |
| October 29, 2025 | 10.31 | 10.33 | 10.33 | 10.37 | 10.26 | 16.71M |
| October 28, 2025 | 10.31 | 10.33 | 10.33 | 10.42 | 10.25 | 16.55M |
| October 27, 2025 | 10.3 | 10.35 | 10.35 | 10.42 | 10.19 | 25.5M |
| October 24, 2025 | 10.1 | 10.2 | 10.2 | 10.28 | 10.09 | 20.34M |
| October 23, 2025 | 10.06 | 10.09 | 10.09 | 10.1 | 9.9 | 20.34M |
| October 22, 2025 | 10.23 | 10.1 | 10.1 | 10.25 | 10.04 | 19.3M |
| October 21, 2025 | 10.11 | 10.29 | 10.29 | 10.41 | 10.1 | 25.18M |
| October 20, 2025 | 10.08 | 10.1 | 10.1 | 10.28 | 10.02 | 20.33M |
| October 17, 2025 | 10.37 | 9.97 | 9.97 | 10.58 | 9.94 | 33.4M |
| October 16, 2025 | 10.52 | 10.4 | 10.4 | 10.77 | 10.35 | 31.79M |
| October 15, 2025 | 10.31 | 10.46 | 10.46 | 10.51 | 10.24 | 21.75M |
| October 14, 2025 | 10.58 | 10.33 | 10.33 | 10.72 | 10.27 | 27.19M |
| October 13, 2025 | 10.03 | 10.55 | 10.55 | 10.57 | 10 | 27.02M |
| October 10, 2025 | 10.84 | 10.53 | 10.53 | 10.84 | 10.46 | 38.82M |
| October 09, 2025 | 10.76 | 10.91 | 10.91 | 10.96 | 10.72 | 38.94M |
| September 30, 2025 | 10.65 | 10.68 | 10.68 | 10.77 | 10.6 | 24.3M |
| September 29, 2025 | 10.58 | 10.64 | 10.64 | 10.69 | 10.49 | 23.52M |
| September 26, 2025 | 10.72 | 10.57 | 10.57 | 10.84 | 10.56 | 25.89M |
| September 25, 2025 | 10.88 | 10.75 | 10.75 | 10.9 | 10.7 | 42.23M |
| September 24, 2025 | 10.4 | 10.95 | 10.95 | 10.96 | 10.37 | 71.82M |
| September 23, 2025 | 10.55 | 10.49 | 10.49 | 10.56 | 10.16 | 24.45M |
| September 22, 2025 | 10.46 | 10.54 | 10.54 | 10.58 | 10.35 | 22.71M |
| September 19, 2025 | 10.5 | 10.45 | 10.45 | 10.67 | 10.39 | 25.81M |
| September 18, 2025 | 10.55 | 10.5 | 10.5 | 10.75 | 10.38 | 41.85M |
| September 17, 2025 | 10.47 | 10.56 | 10.56 | 10.62 | 10.41 | 24.84M |
| September 16, 2025 | 10.32 | 10.51 | 10.51 | 10.7 | 10.19 | 31.2M |
| September 15, 2025 | 10.61 | 10.32 | 10.32 | 10.76 | 10.28 | 25.57M |
| September 12, 2025 | 10.32 | 10.3 | 10.3 | 10.44 | 10.24 | 20.51M |
| September 11, 2025 | 10.09 | 10.35 | 10.35 | 10.35 | 9.95 | 22.98M |
| September 10, 2025 | 10.19 | 10.1 | 10.1 | 10.3 | 10.08 | 15.51M |
| September 09, 2025 | 10.4 | 10.21 | 10.21 | 10.41 | 10.18 | 17.56M |
| September 08, 2025 | 10.45 | 10.45 | 10.45 | 10.56 | 10.32 | 27.1M |
| September 05, 2025 | 9.84 | 10.42 | 10.42 | 10.46 | 9.82 | 42.46M |