9.49
-0.34(-3.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 9.83 | 9.49 | 9.49 | 9.85 | 9.48 | 3.44M |
| December 10, 2025 | 9.5 | 9.83 | 9.83 | 9.89 | 9.5 | 5.45M |
| December 09, 2025 | 9.38 | 9.59 | 9.59 | 9.72 | 9.27 | 6.46M |
| December 08, 2025 | 9.54 | 9.37 | 9.37 | 9.58 | 9.35 | 3.91M |
| December 05, 2025 | 9.42 | 9.47 | 9.47 | 9.57 | 9.37 | 3.19M |
| December 04, 2025 | 9.26 | 9.4 | 9.4 | 9.52 | 9.25 | 3.42M |
| December 03, 2025 | 9.45 | 9.35 | 9.35 | 9.5 | 9.23 | 3.38M |
| December 02, 2025 | 9.66 | 9.53 | 9.53 | 9.66 | 9.53 | 2.12M |
| December 01, 2025 | 9.59 | 9.67 | 9.67 | 9.74 | 9.58 | 2.5M |
| November 28, 2025 | 9.6 | 9.64 | 9.64 | 9.76 | 9.52 | 3.87M |
| November 27, 2025 | 9.51 | 9.51 | 9.51 | 9.63 | 9.41 | 2.95M |
| November 26, 2025 | 9.64 | 9.56 | 9.56 | 9.68 | 9.47 | 4.67M |
| November 25, 2025 | 9.56 | 9.69 | 9.69 | 9.82 | 9.5 | 5.16M |
| November 24, 2025 | 9.43 | 9.56 | 9.56 | 9.68 | 9.16 | 4.27M |
| November 21, 2025 | 9.44 | 9.33 | 9.33 | 9.8 | 9.32 | 7.3M |
| November 20, 2025 | 9.51 | 9.56 | 9.56 | 9.61 | 9.16 | 7.02M |
| November 19, 2025 | 9.72 | 9.5 | 9.5 | 9.78 | 9.43 | 6.39M |
| November 18, 2025 | 10.03 | 9.79 | 9.79 | 10.06 | 9.69 | 9.61M |
| November 17, 2025 | 10.37 | 10.15 | 10.15 | 10.37 | 10.08 | 7.87M |
| November 14, 2025 | 10.39 | 10.39 | 10.39 | 10.46 | 10.33 | 3.1M |
| November 13, 2025 | 10.36 | 10.4 | 10.4 | 10.56 | 10.3 | 4.41M |
| November 12, 2025 | 10.52 | 10.36 | 10.36 | 10.52 | 10.23 | 4.2M |
| November 11, 2025 | 10.43 | 10.52 | 10.52 | 10.59 | 10.4 | 3.87M |
| November 10, 2025 | 10.56 | 10.46 | 10.46 | 10.56 | 10.38 | 3.3M |
| November 07, 2025 | 10.52 | 10.51 | 10.51 | 10.62 | 10.45 | 2.35M |
| November 06, 2025 | 10.66 | 10.52 | 10.52 | 10.7 | 10.49 | 3.96M |
| November 05, 2025 | 10.53 | 10.73 | 10.73 | 10.8 | 10.5 | 6.24M |
| November 04, 2025 | 10.65 | 10.44 | 10.44 | 10.68 | 10.35 | 4.89M |
| November 03, 2025 | 10.72 | 10.66 | 10.66 | 10.72 | 10.45 | 6.51M |
| October 31, 2025 | 11.2 | 10.72 | 10.72 | 11.2 | 10.55 | 11.1M |
| October 30, 2025 | 10.82 | 11.08 | 11.08 | 11.25 | 10.82 | 12.43M |
| October 29, 2025 | 10.72 | 10.71 | 10.71 | 10.84 | 10.69 | 2.9M |
| October 28, 2025 | 10.88 | 10.84 | 10.84 | 10.89 | 10.72 | 3.48M |
| October 27, 2025 | 10.85 | 10.89 | 10.89 | 10.95 | 10.75 | 4.47M |
| October 24, 2025 | 10.85 | 10.91 | 10.91 | 10.93 | 10.7 | 6.48M |
| October 23, 2025 | 10.6 | 10.77 | 10.77 | 10.96 | 10.57 | 8.06M |
| October 22, 2025 | 10.23 | 10.51 | 10.51 | 10.56 | 10.2 | 3.93M |
| October 21, 2025 | 10.17 | 10.27 | 10.27 | 10.32 | 10.13 | 2.84M |
| October 20, 2025 | 10.05 | 10.2 | 10.2 | 10.22 | 9.98 | 2.61M |
| October 17, 2025 | 10.17 | 10.06 | 10.06 | 10.23 | 10 | 3.5M |
| October 16, 2025 | 10.4 | 10.2 | 10.2 | 10.4 | 10.18 | 3.37M |
| October 15, 2025 | 10.25 | 10.35 | 10.35 | 10.43 | 10.19 | 3.61M |
| October 14, 2025 | 10.27 | 10.23 | 10.23 | 10.41 | 10.21 | 3.5M |
| October 13, 2025 | 10 | 10.24 | 10.24 | 10.26 | 9.94 | 3.83M |
| October 10, 2025 | 10.5 | 10.36 | 10.36 | 10.54 | 10.28 | 4.34M |
| October 09, 2025 | 10.69 | 10.42 | 10.42 | 10.77 | 10.4 | 6.82M |
| September 30, 2025 | 10.95 | 10.78 | 10.78 | 10.95 | 10.69 | 6.78M |
| September 29, 2025 | 10.69 | 10.49 | 10.49 | 10.7 | 10.46 | 4.47M |
| September 26, 2025 | 10.57 | 10.63 | 10.63 | 10.82 | 10.53 | 5.28M |
| September 25, 2025 | 10.28 | 10.63 | 10.63 | 10.7 | 10.21 | 7.63M |
| September 24, 2025 | 10.21 | 10.27 | 10.27 | 10.43 | 10.21 | 5.09M |
| September 23, 2025 | 10.72 | 10.32 | 10.32 | 10.76 | 10.23 | 8.21M |
| September 22, 2025 | 11.03 | 10.77 | 10.77 | 11.03 | 10.72 | 5.6M |
| September 19, 2025 | 10.8 | 11.05 | 11.05 | 11.09 | 10.8 | 5.42M |
| September 18, 2025 | 11.11 | 10.78 | 10.78 | 11.21 | 10.71 | 7.45M |
| September 17, 2025 | 11.12 | 11.16 | 11.16 | 11.6 | 11.08 | 7.91M |
| September 16, 2025 | 10.84 | 11.15 | 11.15 | 11.19 | 10.83 | 6.42M |
| September 15, 2025 | 10.98 | 10.94 | 10.94 | 11.09 | 10.8 | 5.84M |
| September 12, 2025 | 10.95 | 11.04 | 11.04 | 11.14 | 10.89 | 7.27M |
| September 11, 2025 | 10.85 | 10.9 | 10.9 | 11.02 | 10.82 | 6.52M |