9.88
+0.2(+2.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.72 | 9.88 | 9.88 | 9.94 | 9.66 | 13.27M |
| December 24, 2025 | 9.51 | 9.68 | 9.68 | 9.7 | 9.47 | 8.32M |
| December 23, 2025 | 9.61 | 9.51 | 9.51 | 9.62 | 9.48 | 8.86M |
| December 22, 2025 | 9.71 | 9.61 | 9.61 | 9.77 | 9.61 | 7.86M |
| December 19, 2025 | 9.65 | 9.66 | 9.66 | 9.73 | 9.6 | 8.18M |
| December 18, 2025 | 9.45 | 9.64 | 9.64 | 9.78 | 9.44 | 11.41M |
| December 17, 2025 | 9.5 | 9.48 | 9.48 | 9.53 | 9.35 | 7.4M |
| December 16, 2025 | 9.51 | 9.53 | 9.53 | 9.56 | 9.42 | 9.7M |
| December 15, 2025 | 9.26 | 9.56 | 9.56 | 9.62 | 9.22 | 15.17M |
| December 12, 2025 | 9.27 | 9.27 | 9.27 | 9.35 | 9.25 | 6.87M |
| December 11, 2025 | 9.37 | 9.2 | 9.2 | 9.38 | 9.2 | 8.51M |
| December 10, 2025 | 9.39 | 9.35 | 9.35 | 9.41 | 9.28 | 8.06M |
| December 09, 2025 | 9.49 | 9.41 | 9.41 | 9.51 | 9.4 | 5.73M |
| December 08, 2025 | 9.54 | 9.47 | 9.47 | 9.57 | 9.47 | 7.03M |
| December 05, 2025 | 9.33 | 9.52 | 9.52 | 9.54 | 9.33 | 7.08M |
| December 04, 2025 | 9.67 | 9.42 | 9.42 | 9.67 | 9.4 | 6.31M |
| December 03, 2025 | 9.67 | 9.53 | 9.53 | 9.68 | 9.48 | 9.16M |
| December 02, 2025 | 9.7 | 9.64 | 9.64 | 9.71 | 9.6 | 6.34M |
| December 01, 2025 | 9.7 | 9.69 | 9.69 | 9.79 | 9.68 | 9.01M |
| November 28, 2025 | 9.67 | 9.69 | 9.69 | 9.71 | 9.6 | 7.46M |
| November 27, 2025 | 9.68 | 9.65 | 9.65 | 9.72 | 9.61 | 7.32M |
| November 26, 2025 | 9.78 | 9.64 | 9.64 | 9.81 | 9.61 | 13.3M |
| November 25, 2025 | 9.85 | 9.79 | 9.79 | 9.85 | 9.76 | 10.25M |
| November 24, 2025 | 9.8 | 9.8 | 9.8 | 9.85 | 9.67 | 10.35M |
| November 21, 2025 | 10.26 | 9.79 | 9.79 | 10.29 | 9.77 | 22.89M |
| November 20, 2025 | 10.41 | 10.31 | 10.31 | 10.53 | 10.26 | 11.33M |
| November 19, 2025 | 10.43 | 10.36 | 10.36 | 10.5 | 10.26 | 10.34M |
| November 18, 2025 | 10.58 | 10.46 | 10.46 | 10.63 | 10.4 | 12.98M |
| November 17, 2025 | 10.62 | 10.64 | 10.64 | 10.69 | 10.5 | 16.59M |
| November 14, 2025 | 10.71 | 10.62 | 10.62 | 10.82 | 10.61 | 21.45M |
| November 13, 2025 | 10.35 | 10.74 | 10.74 | 10.87 | 10.3 | 43.21M |
| November 12, 2025 | 10.35 | 10.3 | 10.3 | 10.37 | 10.23 | 10.37M |
| November 11, 2025 | 10.35 | 10.35 | 10.35 | 10.37 | 10.29 | 10.68M |
| November 10, 2025 | 10.25 | 10.35 | 10.35 | 10.4 | 10.25 | 16.73M |
| November 07, 2025 | 9.97 | 10.24 | 10.24 | 10.3 | 9.95 | 25.09M |
| November 06, 2025 | 10 | 10 | 10 | 10.04 | 9.99 | 8.65M |
| November 05, 2025 | 9.92 | 10 | 10 | 10.02 | 9.86 | 7.17M |
| November 04, 2025 | 10.04 | 9.99 | 9.99 | 10.09 | 9.96 | 9.9M |
| November 03, 2025 | 10.01 | 10.03 | 10.03 | 10.04 | 9.97 | 8.22M |
| October 31, 2025 | 9.99 | 10.02 | 10.02 | 10.05 | 9.96 | 10.1M |
| October 30, 2025 | 10.04 | 9.99 | 9.99 | 10.1 | 9.98 | 8.84M |
| October 29, 2025 | 10.03 | 10.11 | 10.11 | 10.12 | 9.93 | 9.8M |
| October 28, 2025 | 10.03 | 10.03 | 10.03 | 10.09 | 9.99 | 5.66M |
| October 27, 2025 | 10.09 | 10.03 | 10.03 | 10.11 | 9.98 | 8.67M |
| October 24, 2025 | 10.11 | 10.09 | 10.09 | 10.18 | 10.06 | 8.42M |
| October 23, 2025 | 9.86 | 10.12 | 10.12 | 10.13 | 9.83 | 13.21M |
| October 22, 2025 | 9.86 | 9.86 | 9.86 | 9.91 | 9.82 | 4.71M |
| October 21, 2025 | 9.84 | 9.86 | 9.86 | 9.89 | 9.78 | 5.61M |
| October 20, 2025 | 9.89 | 9.8 | 9.8 | 9.92 | 9.77 | 6.37M |
| October 17, 2025 | 10 | 9.8 | 9.8 | 10.02 | 9.76 | 8.74M |
| October 16, 2025 | 10.06 | 9.95 | 9.95 | 10.06 | 9.93 | 7M |
| October 15, 2025 | 10.02 | 10.08 | 10.08 | 10.15 | 10 | 9.36M |
| October 14, 2025 | 10.03 | 9.97 | 9.97 | 10.12 | 9.94 | 11.4M |
| October 13, 2025 | 9.75 | 10.03 | 10.03 | 10.05 | 9.75 | 11.47M |
| October 10, 2025 | 9.97 | 10.01 | 10.01 | 10.03 | 9.9 | 11.13M |
| October 09, 2025 | 9.92 | 10.02 | 10.02 | 10.09 | 9.88 | 12.29M |
| September 30, 2025 | 9.77 | 9.88 | 9.88 | 9.9 | 9.75 | 8.61M |
| September 29, 2025 | 9.71 | 9.75 | 9.75 | 9.76 | 9.58 | 8.11M |
| September 26, 2025 | 9.62 | 9.75 | 9.75 | 9.84 | 9.58 | 10.12M |
| September 25, 2025 | 9.76 | 9.58 | 9.58 | 9.76 | 9.58 | 9.51M |