9.40
+0.04999962(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.79 | 9.35 | 9.35 | 9.79 | 9.34 | 17.48M |
| December 03, 2025 | 9.56 | 9.47 | 9.47 | 9.68 | 9.42 | 16.84M |
| December 02, 2025 | 9.62 | 9.57 | 9.57 | 9.64 | 9.47 | 19.09M |
| December 01, 2025 | 9.81 | 9.64 | 9.64 | 9.87 | 9.58 | 24.05M |
| November 28, 2025 | 9.79 | 9.81 | 9.81 | 9.81 | 9.65 | 21.21M |
| November 27, 2025 | 9.61 | 9.77 | 9.77 | 9.85 | 9.61 | 40.45M |
| November 26, 2025 | 9.48 | 9.6 | 9.6 | 9.74 | 9.46 | 44.6M |
| November 25, 2025 | 9.14 | 9.47 | 9.47 | 9.51 | 9.13 | 58.68M |
| November 24, 2025 | 8.95 | 8.96 | 8.96 | 9.13 | 8.9 | 20.31M |
| November 21, 2025 | 9.05 | 8.93 | 8.93 | 9.17 | 8.81 | 21.23M |
| November 20, 2025 | 9.2 | 9.1 | 9.1 | 9.26 | 9.05 | 20.22M |
| November 19, 2025 | 8.97 | 9.1 | 9.1 | 9.19 | 8.96 | 21.3M |
| November 18, 2025 | 8.9 | 8.97 | 8.97 | 9.02 | 8.85 | 12.15M |
| November 17, 2025 | 9.1 | 8.94 | 8.94 | 9.15 | 8.85 | 17.6M |
| November 14, 2025 | 9.13 | 9.16 | 9.16 | 9.36 | 9.13 | 16.55M |
| November 13, 2025 | 9.14 | 9.2 | 9.2 | 9.22 | 9.03 | 13.72M |
| November 12, 2025 | 9.17 | 9.16 | 9.16 | 9.22 | 9.09 | 12.98M |
| November 11, 2025 | 9.27 | 9.17 | 9.17 | 9.28 | 9.1 | 15.36M |
| November 10, 2025 | 9.1 | 9.2 | 9.2 | 9.28 | 9.09 | 17.32M |
| November 07, 2025 | 9.18 | 9.07 | 9.07 | 9.18 | 9.05 | 15.04M |
| November 06, 2025 | 9.12 | 9.13 | 9.13 | 9.15 | 9.07 | 12.76M |
| November 05, 2025 | 9.1 | 9.12 | 9.12 | 9.16 | 9.01 | 16.16M |
| November 04, 2025 | 9.25 | 9.14 | 9.14 | 9.32 | 9.09 | 16.74M |
| November 03, 2025 | 9.22 | 9.31 | 9.31 | 9.31 | 9.12 | 18.19M |
| October 31, 2025 | 9.18 | 9.24 | 9.24 | 9.46 | 9.18 | 27.16M |
| October 30, 2025 | 9.43 | 9.16 | 9.16 | 9.5 | 9.16 | 35.02M |
| October 29, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.38 | 32.02M |
| October 28, 2025 | 9.55 | 9.49 | 9.49 | 9.63 | 9.43 | 39.89M |
| October 27, 2025 | 9.59 | 9.79 | 9.79 | 9.97 | 9.49 | 56.28M |
| October 24, 2025 | 9.7 | 9.56 | 9.56 | 9.7 | 9.36 | 93.76M |
| October 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.58 | 99.71M |
| October 22, 2025 | 9.18 | 9.03 | 9.03 | 9.18 | 9.02 | 13.89M |
| October 21, 2025 | 8.95 | 9.2 | 9.2 | 9.26 | 8.89 | 23.37M |
| October 20, 2025 | 8.81 | 8.94 | 8.94 | 8.96 | 8.8 | 15.35M |
| October 17, 2025 | 9.11 | 8.7 | 8.7 | 9.16 | 8.7 | 21.47M |
| October 16, 2025 | 9.27 | 9.12 | 9.12 | 9.27 | 9.07 | 20.06M |
| October 15, 2025 | 9.39 | 9.31 | 9.31 | 9.45 | 9.21 | 20.3M |
| October 14, 2025 | 9.59 | 9.37 | 9.37 | 9.7 | 9.34 | 23.37M |
| October 13, 2025 | 9.4 | 9.55 | 9.55 | 9.59 | 9.25 | 26.28M |
| October 10, 2025 | 9.65 | 9.64 | 9.64 | 9.71 | 9.56 | 26.89M |
| October 09, 2025 | 9.58 | 9.65 | 9.65 | 9.85 | 9.5 | 34.06M |
| September 30, 2025 | 9.59 | 9.57 | 9.57 | 9.66 | 9.43 | 27.32M |
| September 29, 2025 | 9.44 | 9.6 | 9.6 | 9.75 | 9.43 | 54.36M |
| September 26, 2025 | 9.36 | 9.37 | 9.37 | 9.47 | 9.25 | 24.31M |
| September 25, 2025 | 9.51 | 9.38 | 9.38 | 9.51 | 9.36 | 24.31M |
| September 24, 2025 | 9.21 | 9.5 | 9.5 | 9.55 | 9.16 | 39.71M |
| September 23, 2025 | 9.39 | 9.27 | 9.27 | 9.4 | 9.07 | 25.73M |
| September 22, 2025 | 9.13 | 9.31 | 9.31 | 9.38 | 9.06 | 27.85M |
| September 19, 2025 | 9.12 | 9.17 | 9.17 | 9.33 | 9.09 | 22.96M |
| September 18, 2025 | 9.13 | 9.1 | 9.1 | 9.3 | 9.02 | 24.09M |
| September 17, 2025 | 9.16 | 9.29 | 9.29 | 9.29 | 9.12 | 21.81M |
| September 16, 2025 | 9.11 | 9.15 | 9.15 | 9.2 | 9.08 | 16.11M |
| September 15, 2025 | 9.01 | 9.1 | 9.1 | 9.16 | 8.99 | 18.26M |
| September 12, 2025 | 9.13 | 9.06 | 9.06 | 9.24 | 9.04 | 20.23M |
| September 11, 2025 | 9.05 | 9.11 | 9.11 | 9.12 | 8.93 | 22.2M |
| September 10, 2025 | 9.05 | 9.08 | 9.08 | 9.13 | 9 | 19.31M |
| September 09, 2025 | 8.92 | 9.07 | 9.07 | 9.13 | 8.85 | 27.85M |
| September 08, 2025 | 8.84 | 8.95 | 8.95 | 9 | 8.83 | 18.95M |
| September 05, 2025 | 8.57 | 8.92 | 8.92 | 8.96 | 8.5 | 23.37M |
| September 04, 2025 | 8.53 | 8.55 | 8.55 | 8.63 | 8.4 | 13.61M |