9.39
-0.28(-2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.99 | 9.39 | 9.39 | 9.99 | 9.33 | 12.52M |
| December 03, 2025 | 9.96 | 9.67 | 9.67 | 9.99 | 9.63 | 17.13M |
| December 02, 2025 | 9.95 | 10.02 | 10.02 | 10.35 | 9.91 | 22.92M |
| December 01, 2025 | 9.96 | 10.03 | 10.03 | 10.15 | 9.95 | 13.27M |
| November 28, 2025 | 9.99 | 9.96 | 9.96 | 10.1 | 9.86 | 14.3M |
| November 27, 2025 | 10.05 | 10.04 | 10.04 | 10.25 | 9.99 | 19.68M |
| November 26, 2025 | 10.11 | 9.96 | 9.96 | 10.29 | 9.91 | 18.71M |
| November 25, 2025 | 10.04 | 10.1 | 10.1 | 10.3 | 9.97 | 27.89M |
| November 24, 2025 | 9.7 | 10.08 | 10.08 | 10.14 | 9.6 | 30.8M |
| November 21, 2025 | 9.51 | 9.64 | 9.64 | 9.85 | 9.43 | 14.69M |
| November 20, 2025 | 9.82 | 9.62 | 9.62 | 9.85 | 9.56 | 8.52M |
| November 19, 2025 | 9.85 | 9.8 | 9.8 | 9.91 | 9.74 | 9.82M |
| November 18, 2025 | 9.65 | 9.84 | 9.84 | 9.88 | 9.63 | 14.19M |
| November 17, 2025 | 9.63 | 9.7 | 9.7 | 9.72 | 9.56 | 6.59M |
| November 14, 2025 | 9.69 | 9.61 | 9.61 | 9.77 | 9.61 | 5.39M |
| November 13, 2025 | 9.7 | 9.68 | 9.68 | 9.73 | 9.62 | 7.29M |
| November 12, 2025 | 9.74 | 9.68 | 9.68 | 9.84 | 9.65 | 7.2M |
| November 11, 2025 | 9.9 | 9.75 | 9.75 | 9.91 | 9.71 | 8.21M |
| November 10, 2025 | 9.71 | 9.9 | 9.9 | 9.96 | 9.64 | 11.59M |
| November 07, 2025 | 9.69 | 9.7 | 9.7 | 9.76 | 9.63 | 5.36M |
| November 06, 2025 | 9.82 | 9.69 | 9.69 | 9.82 | 9.68 | 7.32M |
| November 05, 2025 | 9.73 | 9.82 | 9.82 | 9.89 | 9.69 | 8.24M |
| November 04, 2025 | 9.8 | 9.76 | 9.76 | 9.81 | 9.69 | 9.95M |
| November 03, 2025 | 9.59 | 9.86 | 9.86 | 9.86 | 9.52 | 16.23M |
| October 31, 2025 | 9.3 | 9.6 | 9.6 | 9.68 | 9.29 | 17.88M |
| October 30, 2025 | 9.5 | 9.29 | 9.29 | 9.61 | 9.29 | 11.33M |
| October 29, 2025 | 9.27 | 9.27 | 9.27 | 9.32 | 9.21 | 5.67M |
| October 28, 2025 | 9.32 | 9.29 | 9.29 | 9.39 | 9.28 | 6.34M |
| October 27, 2025 | 9.41 | 9.35 | 9.35 | 9.44 | 9.31 | 6.46M |
| October 24, 2025 | 9.42 | 9.39 | 9.39 | 9.47 | 9.35 | 7.52M |
| October 23, 2025 | 9.26 | 9.47 | 9.47 | 9.59 | 9.23 | 15.11M |
| October 22, 2025 | 9.23 | 9.29 | 9.29 | 9.38 | 9.2 | 6.7M |
| October 21, 2025 | 9.12 | 9.25 | 9.25 | 9.25 | 9.06 | 6.07M |
| October 20, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.06 | 4.88M |
| October 17, 2025 | 9.24 | 9.02 | 9.02 | 9.25 | 9.02 | 7.88M |
| October 16, 2025 | 9.33 | 9.22 | 9.22 | 9.36 | 9.21 | 5.9M |
| October 15, 2025 | 9.24 | 9.35 | 9.35 | 9.35 | 9.18 | 6.8M |
| October 14, 2025 | 9.43 | 9.24 | 9.24 | 9.47 | 9.21 | 7.81M |
| October 13, 2025 | 9.26 | 9.37 | 9.37 | 9.38 | 9.01 | 8.51M |
| October 10, 2025 | 9.48 | 9.56 | 9.56 | 9.6 | 9.46 | 6.18M |
| October 09, 2025 | 9.58 | 9.52 | 9.52 | 9.59 | 9.45 | 9.09M |
| September 30, 2025 | 9.64 | 9.58 | 9.58 | 9.66 | 9.57 | 5.28M |
| September 29, 2025 | 9.62 | 9.61 | 9.61 | 9.68 | 9.52 | 5.2M |
| September 26, 2025 | 9.66 | 9.61 | 9.61 | 9.74 | 9.53 | 5.9M |
| September 25, 2025 | 9.7 | 9.69 | 9.69 | 9.8 | 9.65 | 6.55M |
| September 24, 2025 | 9.54 | 9.7 | 9.7 | 9.7 | 9.51 | 6.89M |
| September 23, 2025 | 9.91 | 9.61 | 9.61 | 9.92 | 9.51 | 10.76M |
| September 22, 2025 | 9.91 | 9.9 | 9.9 | 9.94 | 9.82 | 5.77M |
| September 19, 2025 | 9.99 | 9.92 | 9.92 | 9.99 | 9.87 | 7.89M |
| September 18, 2025 | 10.29 | 9.95 | 9.95 | 10.34 | 9.94 | 24.15M |
| September 17, 2025 | 10.27 | 10.36 | 10.36 | 10.52 | 10.16 | 27.46M |
| September 16, 2025 | 10.09 | 10.18 | 10.18 | 10.23 | 10.05 | 15.45M |
| September 15, 2025 | 9.93 | 9.99 | 9.99 | 10.05 | 9.88 | 9.63M |
| September 12, 2025 | 10.08 | 9.97 | 9.97 | 10.11 | 9.96 | 12.83M |
| September 11, 2025 | 10.06 | 10.04 | 10.04 | 10.1 | 9.91 | 12.75M |
| September 10, 2025 | 10.05 | 10.1 | 10.1 | 10.11 | 10.03 | 7.64M |
| September 09, 2025 | 10.2 | 10.06 | 10.06 | 10.2 | 10.03 | 8.76M |
| September 08, 2025 | 10.18 | 10.16 | 10.16 | 10.23 | 10.08 | 11.38M |
| September 05, 2025 | 9.92 | 10.21 | 10.21 | 10.23 | 9.74 | 18.78M |
| September 04, 2025 | 9.86 | 9.92 | 9.92 | 10.02 | 9.73 | 12.86M |