9.12
+0.05(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.39 | 9.12 | 9.12 | 9.39 | 9.02 | 2.23M |
| December 03, 2025 | 9.06 | 9.07 | 9.07 | 9.17 | 8.96 | 1.94M |
| December 02, 2025 | 9.02 | 9.12 | 9.12 | 9.29 | 8.98 | 2.44M |
| December 01, 2025 | 9.2 | 9.07 | 9.07 | 9.2 | 9.01 | 2.51M |
| November 28, 2025 | 9.39 | 9.26 | 9.26 | 9.44 | 9.25 | 2.3M |
| November 27, 2025 | 9.65 | 9.44 | 9.44 | 9.67 | 9.44 | 2.65M |
| November 26, 2025 | 9.74 | 9.57 | 9.57 | 9.9 | 9.45 | 6.91M |
| November 25, 2025 | 9.06 | 9.43 | 9.43 | 9.43 | 8.93 | 3.36M |
| November 24, 2025 | 8.8 | 8.98 | 8.98 | 9.09 | 8.6 | 4.73M |
| November 21, 2025 | 8.81 | 8.76 | 8.76 | 8.85 | 8.65 | 3M |
| November 20, 2025 | 9.15 | 8.95 | 8.95 | 9.15 | 8.91 | 2.94M |
| November 19, 2025 | 9.28 | 9.15 | 9.15 | 9.31 | 9.1 | 2.42M |
| November 18, 2025 | 9.23 | 9.24 | 9.24 | 9.38 | 9.13 | 2.59M |
| November 17, 2025 | 9.49 | 9.23 | 9.23 | 9.49 | 9.12 | 5.6M |
| November 14, 2025 | 9.85 | 9.6 | 9.6 | 9.85 | 9.39 | 4.21M |
| November 13, 2025 | 9.39 | 9.41 | 9.41 | 9.47 | 9.36 | 2.14M |
| November 12, 2025 | 9.45 | 9.41 | 9.41 | 9.5 | 9.35 | 2.4M |
| November 11, 2025 | 9.51 | 9.54 | 9.54 | 9.75 | 9.29 | 5.53M |
| November 10, 2025 | 9.79 | 9.55 | 9.55 | 9.8 | 9.53 | 4.34M |
| November 07, 2025 | 9.85 | 9.86 | 9.86 | 10.05 | 9.79 | 4.27M |
| November 06, 2025 | 9.88 | 9.79 | 9.79 | 9.93 | 9.73 | 3.27M |
| November 05, 2025 | 9.85 | 9.95 | 9.95 | 10.1 | 9.79 | 2.65M |
| November 04, 2025 | 9.89 | 9.9 | 9.9 | 9.96 | 9.78 | 2.93M |
| November 03, 2025 | 10.02 | 9.89 | 9.89 | 10.05 | 9.8 | 3.94M |
| October 31, 2025 | 9.9 | 10.03 | 10.03 | 10.21 | 9.78 | 3.55M |
| October 30, 2025 | 10.01 | 9.83 | 9.83 | 10.15 | 9.78 | 6.28M |
| October 29, 2025 | 10.35 | 10.24 | 10.24 | 10.45 | 10.14 | 5.13M |
| October 28, 2025 | 10.07 | 9.98 | 9.98 | 10.12 | 9.94 | 3.11M |
| October 27, 2025 | 10.21 | 10.1 | 10.1 | 10.29 | 10.02 | 3.42M |
| October 24, 2025 | 10.39 | 10.21 | 10.21 | 10.51 | 10.21 | 2.69M |
| October 23, 2025 | 10.28 | 10.34 | 10.34 | 10.57 | 10.03 | 3.94M |
| October 22, 2025 | 9.96 | 10.25 | 10.25 | 10.38 | 9.87 | 3.57M |
| October 21, 2025 | 10.09 | 10 | 10 | 10.15 | 9.89 | 3.49M |
| October 20, 2025 | 10.2 | 10.09 | 10.09 | 10.3 | 10.02 | 2.86M |
| October 17, 2025 | 10.45 | 10.27 | 10.27 | 10.68 | 10.24 | 3.84M |
| October 16, 2025 | 10.26 | 10.35 | 10.35 | 10.58 | 10.26 | 3.3M |
| October 15, 2025 | 10.15 | 10.25 | 10.25 | 10.45 | 10.13 | 3.45M |
| October 14, 2025 | 10.66 | 10.38 | 10.38 | 10.8 | 10.26 | 5.11M |
| October 13, 2025 | 10.47 | 10.62 | 10.62 | 10.79 | 10.47 | 6.83M |
| October 10, 2025 | 10.7 | 11.01 | 11.01 | 11.01 | 10.41 | 9.73M |
| October 09, 2025 | 11.15 | 10.49 | 10.49 | 11.15 | 10.49 | 9.97M |
| September 30, 2025 | 10.68 | 11.04 | 11.04 | 11.04 | 10.61 | 11.44M |
| September 29, 2025 | 9.92 | 10.51 | 10.51 | 10.51 | 9.8 | 6.43M |
| September 26, 2025 | 9.7 | 10.01 | 10.01 | 10.15 | 9.65 | 4.5M |
| September 25, 2025 | 9.85 | 9.67 | 9.67 | 9.85 | 9.58 | 2.85M |
| September 24, 2025 | 9.39 | 9.79 | 9.79 | 9.86 | 9.2 | 4.18M |
| September 23, 2025 | 9.61 | 9.39 | 9.39 | 9.68 | 9.3 | 4.37M |
| September 22, 2025 | 9.9 | 9.72 | 9.72 | 9.97 | 9.7 | 4.28M |
| September 19, 2025 | 9.9 | 10.09 | 10.09 | 10.12 | 9.48 | 6.58M |
| September 18, 2025 | 9.95 | 9.86 | 9.86 | 10.1 | 9.83 | 4.71M |
| September 17, 2025 | 10.09 | 10.01 | 10.01 | 10.17 | 9.95 | 4.45M |
| September 16, 2025 | 10.25 | 10.13 | 10.13 | 10.29 | 10 | 6.67M |
| September 15, 2025 | 10.89 | 10.43 | 10.43 | 11.17 | 10.43 | 8.86M |
| September 12, 2025 | 10.6 | 10.64 | 10.64 | 10.68 | 10.4 | 4.23M |
| September 11, 2025 | 10.65 | 10.68 | 10.68 | 10.9 | 10.39 | 7.16M |
| September 10, 2025 | 9.85 | 10.41 | 10.41 | 10.41 | 9.72 | 5.72M |
| September 09, 2025 | 10.31 | 9.91 | 9.91 | 10.32 | 9.91 | 5.18M |
| September 08, 2025 | 10.28 | 10.33 | 10.33 | 10.45 | 10.14 | 3.53M |
| September 05, 2025 | 9.95 | 10.28 | 10.28 | 10.36 | 9.89 | 3.67M |
| September 04, 2025 | 10.35 | 9.98 | 9.98 | 10.42 | 9.9 | 5.1M |