9.35
+0.06(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.23 | 9.35 | 9.35 | 9.4 | 9.21 | 16.23M |
| December 04, 2025 | 9.23 | 9.29 | 9.29 | 9.37 | 9.18 | 19.14M |
| December 03, 2025 | 9.28 | 9.29 | 9.29 | 9.31 | 9.14 | 21.36M |
| December 02, 2025 | 9.19 | 9.19 | 9.19 | 9.28 | 9.05 | 48.12M |
| December 01, 2025 | 8.92 | 9.05 | 9.05 | 9.43 | 8.8 | 64.19M |
| November 28, 2025 | 8.48 | 8.57 | 8.57 | 8.58 | 8.46 | 6.58M |
| November 27, 2025 | 8.45 | 8.48 | 8.48 | 8.58 | 8.4 | 6.17M |
| November 26, 2025 | 8.35 | 8.44 | 8.44 | 8.57 | 8.33 | 8.23M |
| November 25, 2025 | 8.33 | 8.34 | 8.34 | 8.4 | 8.29 | 7.64M |
| November 24, 2025 | 8.4 | 8.31 | 8.31 | 8.48 | 8.31 | 8.88M |
| November 21, 2025 | 8.64 | 8.41 | 8.41 | 8.64 | 8.38 | 10.13M |
| November 20, 2025 | 8.52 | 8.64 | 8.64 | 8.71 | 8.51 | 8.57M |
| November 19, 2025 | 8.54 | 8.52 | 8.52 | 8.62 | 8.47 | 6.84M |
| November 18, 2025 | 8.61 | 8.56 | 8.56 | 8.64 | 8.5 | 8.02M |
| November 17, 2025 | 8.8 | 8.62 | 8.62 | 8.81 | 8.58 | 11.42M |
| November 14, 2025 | 8.9 | 8.81 | 8.81 | 8.99 | 8.8 | 9.34M |
| November 13, 2025 | 8.59 | 8.9 | 8.9 | 8.94 | 8.59 | 9.5M |
| November 12, 2025 | 8.79 | 8.81 | 8.81 | 8.93 | 8.75 | 13.57M |
| November 11, 2025 | 8.68 | 8.75 | 8.75 | 8.8 | 8.63 | 11.23M |
| November 10, 2025 | 8.65 | 8.66 | 8.66 | 8.7 | 8.6 | 10.29M |
| November 07, 2025 | 8.59 | 8.65 | 8.65 | 8.68 | 8.57 | 13.1M |
| November 06, 2025 | 8.61 | 8.58 | 8.58 | 8.64 | 8.54 | 10.94M |
| November 05, 2025 | 8.56 | 8.6 | 8.6 | 8.71 | 8.56 | 14.56M |
| November 04, 2025 | 8.48 | 8.6 | 8.6 | 8.67 | 8.44 | 23.19M |
| November 03, 2025 | 8.53 | 8.48 | 8.48 | 8.61 | 8.41 | 16.42M |
| October 31, 2025 | 8.47 | 8.47 | 8.47 | 8.55 | 8.4 | 14.84M |
| October 30, 2025 | 8.4 | 8.47 | 8.47 | 8.61 | 8.36 | 28.23M |
| October 29, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.22 | 18.52M |
| October 28, 2025 | 8.5 | 8.33 | 8.33 | 8.53 | 8.31 | 38.18M |
| October 27, 2025 | 8.93 | 9.02 | 9.02 | 9.06 | 8.9 | 9.74M |
| October 24, 2025 | 9.03 | 8.92 | 8.92 | 9.07 | 8.86 | 9.85M |
| October 23, 2025 | 8.98 | 9.03 | 9.03 | 9.05 | 8.93 | 9.73M |
| October 22, 2025 | 8.96 | 8.99 | 8.99 | 9.08 | 8.96 | 7.08M |
| October 21, 2025 | 8.98 | 8.95 | 8.95 | 9.07 | 8.9 | 14.89M |
| October 20, 2025 | 9.08 | 8.95 | 8.95 | 9.14 | 8.89 | 13.78M |
| October 17, 2025 | 9.06 | 9.08 | 9.08 | 9.17 | 9.02 | 10.81M |
| October 16, 2025 | 9.45 | 9.1 | 9.1 | 9.45 | 9.03 | 15.31M |
| October 15, 2025 | 9.17 | 9.35 | 9.35 | 9.47 | 9.07 | 16.38M |
| October 14, 2025 | 9.09 | 9.14 | 9.14 | 9.24 | 9 | 11.41M |
| October 13, 2025 | 8.92 | 9.07 | 9.07 | 9.1 | 8.85 | 11.48M |
| October 10, 2025 | 9.04 | 9.15 | 9.15 | 9.16 | 8.92 | 12.01M |
| October 09, 2025 | 8.78 | 8.99 | 8.99 | 9.02 | 8.78 | 17.76M |
| September 30, 2025 | 8.97 | 8.76 | 8.76 | 8.99 | 8.73 | 11.66M |
| September 29, 2025 | 8.9 | 8.98 | 8.98 | 9 | 8.7 | 10.72M |
| September 26, 2025 | 8.94 | 8.97 | 8.97 | 9.01 | 8.86 | 5.27M |
| September 25, 2025 | 9.05 | 8.97 | 8.97 | 9.11 | 8.85 | 7.43M |
| September 24, 2025 | 8.86 | 9 | 9 | 9.02 | 8.86 | 6.05M |
| September 23, 2025 | 8.86 | 8.94 | 8.94 | 8.94 | 8.75 | 9.38M |
| September 22, 2025 | 9.08 | 8.87 | 8.87 | 9.08 | 8.81 | 7.05M |
| September 19, 2025 | 8.68 | 8.87 | 8.87 | 8.9 | 8.64 | 9.78M |
| September 18, 2025 | 8.82 | 8.67 | 8.67 | 8.85 | 8.64 | 13.36M |
| September 17, 2025 | 8.84 | 8.85 | 8.85 | 8.9 | 8.79 | 7.3M |
| September 16, 2025 | 8.96 | 8.87 | 8.87 | 8.98 | 8.84 | 8.62M |
| September 15, 2025 | 9.14 | 8.96 | 8.96 | 9.14 | 8.85 | 13.9M |
| September 12, 2025 | 9.1 | 9.12 | 9.12 | 9.21 | 9.06 | 14.81M |
| September 11, 2025 | 9 | 9.11 | 9.11 | 9.11 | 8.96 | 11.86M |
| September 10, 2025 | 9.06 | 9 | 9 | 9.14 | 8.98 | 11.03M |
| September 09, 2025 | 9 | 9.14 | 9.14 | 9.2 | 8.97 | 19.97M |
| September 08, 2025 | 9 | 9.02 | 9.02 | 9.04 | 8.95 | 12.54M |
| September 05, 2025 | 9.08 | 9 | 9 | 9.09 | 8.91 | 15.34M |