9.00
+0.09(+1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.95 | 8.91 | 8.91 | 9.04 | 8.89 | 6.91M |
| December 03, 2025 | 8.95 | 9 | 9 | 9.14 | 8.95 | 8.76M |
| December 02, 2025 | 9.08 | 9.11 | 9.11 | 9.13 | 8.95 | 8.18M |
| December 01, 2025 | 9.09 | 9.09 | 9.09 | 9.19 | 9.06 | 9M |
| November 28, 2025 | 8.95 | 9.08 | 9.08 | 9.08 | 8.9 | 9.1M |
| November 27, 2025 | 8.98 | 8.98 | 8.98 | 9.05 | 8.85 | 9.84M |
| November 26, 2025 | 8.98 | 8.93 | 8.93 | 9.11 | 8.9 | 11.91M |
| November 25, 2025 | 9.09 | 8.94 | 8.94 | 9.15 | 8.88 | 15.28M |
| November 24, 2025 | 8.99 | 9.05 | 9.05 | 9.11 | 8.93 | 10.24M |
| November 21, 2025 | 9.41 | 8.95 | 8.95 | 9.54 | 8.94 | 18.89M |
| November 20, 2025 | 9.86 | 9.5 | 9.5 | 9.95 | 9.44 | 15.47M |
| November 19, 2025 | 9.98 | 9.85 | 9.85 | 10.1 | 9.7 | 18.38M |
| November 18, 2025 | 10.68 | 10 | 10 | 10.74 | 9.95 | 27.86M |
| November 17, 2025 | 10.93 | 10.68 | 10.68 | 10.95 | 10.55 | 18.82M |
| November 14, 2025 | 11.25 | 10.82 | 10.82 | 11.4 | 10.82 | 35.87M |
| November 13, 2025 | 9.88 | 11.42 | 11.42 | 11.69 | 9.88 | 46.89M |
| November 12, 2025 | 11.31 | 11.27 | 11.27 | 11.58 | 11.04 | 58.2M |
| November 11, 2025 | 10.19 | 11.12 | 11.12 | 11.12 | 10.11 | 40.46M |
| November 10, 2025 | 9.89 | 10.11 | 10.11 | 10.27 | 9.8 | 11.47M |
| November 07, 2025 | 9.88 | 9.89 | 9.89 | 10.03 | 9.77 | 6.96M |
| November 06, 2025 | 9.85 | 9.86 | 9.86 | 9.9 | 9.75 | 5.06M |
| November 05, 2025 | 9.74 | 9.83 | 9.83 | 9.9 | 9.65 | 4.52M |
| November 04, 2025 | 9.93 | 9.79 | 9.79 | 9.95 | 9.73 | 5.18M |
| November 03, 2025 | 9.87 | 9.96 | 9.96 | 9.96 | 9.8 | 7.64M |
| October 31, 2025 | 9.78 | 9.79 | 9.79 | 9.87 | 9.75 | 6.31M |
| October 30, 2025 | 9.65 | 9.86 | 9.86 | 9.95 | 9.6 | 12.29M |
| October 29, 2025 | 9.78 | 9.65 | 9.65 | 9.78 | 9.53 | 7.39M |
| October 28, 2025 | 9.62 | 9.68 | 9.68 | 9.69 | 9.52 | 5.49M |
| October 27, 2025 | 9.53 | 9.61 | 9.61 | 9.65 | 9.44 | 7.05M |
| October 24, 2025 | 9.47 | 9.49 | 9.49 | 9.64 | 9.45 | 4.79M |
| October 23, 2025 | 9.45 | 9.47 | 9.47 | 9.5 | 9.35 | 5.07M |
| October 22, 2025 | 9.56 | 9.44 | 9.44 | 9.67 | 9.44 | 7.85M |
| October 21, 2025 | 9.55 | 9.57 | 9.57 | 9.57 | 9.26 | 15.45M |
| October 20, 2025 | 10.06 | 9.77 | 9.77 | 10.06 | 9.68 | 9.22M |
| October 17, 2025 | 9.98 | 10.03 | 10.03 | 10.18 | 9.89 | 9.99M |
| October 16, 2025 | 9.95 | 9.98 | 9.98 | 10.16 | 9.92 | 10.5M |
| October 15, 2025 | 9.66 | 9.97 | 9.97 | 10 | 9.61 | 10.3M |
| October 14, 2025 | 9.82 | 9.67 | 9.67 | 9.9 | 9.6 | 7.53M |
| October 13, 2025 | 9.52 | 9.79 | 9.79 | 9.83 | 9.45 | 5.82M |
| October 10, 2025 | 9.68 | 9.88 | 9.88 | 10 | 9.64 | 7.99M |
| October 09, 2025 | 9.61 | 9.72 | 9.72 | 9.77 | 9.56 | 5.75M |
| September 30, 2025 | 9.79 | 9.63 | 9.63 | 9.79 | 9.63 | 6.68M |
| September 29, 2025 | 9.83 | 9.77 | 9.77 | 9.85 | 9.63 | 8.29M |
| September 26, 2025 | 9.6 | 9.9 | 9.9 | 9.97 | 9.52 | 12.74M |
| September 25, 2025 | 9.73 | 9.59 | 9.59 | 9.78 | 9.54 | 7.92M |
| September 24, 2025 | 9.56 | 9.75 | 9.75 | 9.83 | 9.5 | 11.23M |
| September 23, 2025 | 9.56 | 9.56 | 9.56 | 9.6 | 9.27 | 13.63M |
| September 22, 2025 | 9.89 | 9.56 | 9.56 | 9.91 | 9.43 | 13.98M |
| September 19, 2025 | 10.06 | 9.9 | 9.9 | 10.07 | 9.8 | 11.07M |
| September 18, 2025 | 10.28 | 10.07 | 10.07 | 10.28 | 10.01 | 9.07M |
| September 17, 2025 | 10.25 | 10.28 | 10.28 | 10.37 | 10.22 | 7.24M |
| September 16, 2025 | 10.2 | 10.23 | 10.23 | 10.25 | 10.07 | 9.51M |
| September 15, 2025 | 10.44 | 10.22 | 10.22 | 10.44 | 10.14 | 11.28M |
| September 12, 2025 | 10.52 | 10.43 | 10.43 | 10.54 | 10.4 | 8.52M |
| September 11, 2025 | 10.52 | 10.56 | 10.56 | 10.56 | 10.36 | 9.15M |
| September 10, 2025 | 10.63 | 10.47 | 10.47 | 10.63 | 10.43 | 8.41M |
| September 09, 2025 | 10.83 | 10.61 | 10.61 | 10.88 | 10.5 | 9.21M |
| September 08, 2025 | 10.74 | 10.87 | 10.87 | 10.89 | 10.71 | 9.99M |
| September 05, 2025 | 10.8 | 10.74 | 10.74 | 10.8 | 10.38 | 10.61M |
| September 04, 2025 | 10.7 | 10.74 | 10.74 | 10.94 | 10.63 | 10.32M |