9.53
-0.27(-2.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 9.84 | 9.53 | 9.53 | 9.84 | 9.5 | 5.85M |
| December 10, 2025 | 9.8 | 9.8 | 9.8 | 9.88 | 9.73 | 5.07M |
| December 09, 2025 | 9.7 | 9.83 | 9.83 | 9.91 | 9.63 | 6.93M |
| December 08, 2025 | 9.74 | 9.71 | 9.71 | 9.81 | 9.62 | 6.04M |
| December 05, 2025 | 9.86 | 9.72 | 9.72 | 9.9 | 9.68 | 3.93M |
| December 04, 2025 | 9.86 | 9.83 | 9.83 | 10.03 | 9.76 | 7.93M |
| December 03, 2025 | 9.82 | 9.86 | 9.86 | 9.96 | 9.78 | 5.89M |
| December 02, 2025 | 9.57 | 9.87 | 9.87 | 9.88 | 9.57 | 10.38M |
| December 01, 2025 | 9.51 | 9.61 | 9.61 | 9.8 | 9.51 | 7.5M |
| November 28, 2025 | 9.53 | 9.53 | 9.53 | 9.54 | 9.42 | 4.64M |
| November 27, 2025 | 9.54 | 9.53 | 9.53 | 9.62 | 9.45 | 4.97M |
| November 26, 2025 | 9.51 | 9.51 | 9.51 | 9.68 | 9.48 | 5.06M |
| November 25, 2025 | 9.37 | 9.5 | 9.5 | 9.57 | 9.28 | 7.84M |
| November 24, 2025 | 9.43 | 9.33 | 9.33 | 9.47 | 9.26 | 7.11M |
| November 21, 2025 | 9.55 | 9.34 | 9.34 | 9.61 | 9.32 | 5.96M |
| November 20, 2025 | 9.59 | 9.6 | 9.6 | 9.66 | 9.48 | 4.12M |
| November 19, 2025 | 9.63 | 9.57 | 9.57 | 9.69 | 9.53 | 5.12M |
| November 18, 2025 | 9.68 | 9.62 | 9.62 | 9.77 | 9.57 | 6.46M |
| November 17, 2025 | 9.75 | 9.77 | 9.77 | 9.79 | 9.64 | 7.13M |
| November 14, 2025 | 9.43 | 9.77 | 9.77 | 10.01 | 9.43 | 6.53M |
| November 13, 2025 | 9.86 | 9.87 | 9.87 | 9.95 | 9.76 | 8.06M |
| November 12, 2025 | 9.69 | 9.83 | 9.83 | 10.05 | 9.67 | 11.53M |
| November 11, 2025 | 9.81 | 9.72 | 9.72 | 9.85 | 9.54 | 10.78M |
| November 10, 2025 | 9.54 | 9.88 | 9.88 | 9.9 | 9.52 | 13.94M |
| November 07, 2025 | 9.43 | 9.46 | 9.46 | 9.51 | 9.41 | 6.03M |
| November 06, 2025 | 9.6 | 9.44 | 9.44 | 9.63 | 9.35 | 13.12M |
| November 05, 2025 | 9.5 | 9.62 | 9.62 | 9.68 | 9.48 | 9.28M |
| November 04, 2025 | 9.4 | 9.54 | 9.54 | 9.63 | 9.33 | 15.19M |
| November 03, 2025 | 9.53 | 9.41 | 9.41 | 9.64 | 9.37 | 15.55M |
| October 31, 2025 | 9.39 | 9.52 | 9.52 | 9.63 | 9.24 | 19.66M |
| October 30, 2025 | 9.59 | 9.36 | 9.36 | 9.63 | 9.36 | 13.52M |
| October 29, 2025 | 9.49 | 9.41 | 9.41 | 9.58 | 9.37 | 26.03M |
| October 28, 2025 | 9.48 | 9.4 | 9.4 | 9.72 | 9.36 | 35.64M |
| October 27, 2025 | 8.8 | 8.88 | 8.88 | 8.99 | 8.76 | 7.5M |
| October 24, 2025 | 8.91 | 8.83 | 8.83 | 8.92 | 8.72 | 4.88M |
| October 23, 2025 | 8.78 | 8.89 | 8.89 | 8.98 | 8.72 | 6.18M |
| October 22, 2025 | 8.79 | 8.82 | 8.82 | 9 | 8.79 | 5.54M |
| October 21, 2025 | 8.69 | 8.81 | 8.81 | 8.86 | 8.67 | 5.59M |
| October 20, 2025 | 8.86 | 8.71 | 8.71 | 8.9 | 8.67 | 6.68M |
| October 17, 2025 | 8.85 | 8.82 | 8.82 | 8.91 | 8.72 | 11M |
| October 16, 2025 | 8.87 | 8.89 | 8.89 | 9.02 | 8.81 | 14.21M |
| October 15, 2025 | 8.42 | 8.89 | 8.89 | 9.12 | 8.42 | 27.47M |
| October 14, 2025 | 8.06 | 8.5 | 8.5 | 8.51 | 8.01 | 18.03M |
| October 13, 2025 | 8.08 | 8.02 | 8.02 | 8.1 | 7.98 | 6.23M |
| October 10, 2025 | 7.99 | 8.17 | 8.17 | 8.21 | 7.97 | 6.83M |
| October 09, 2025 | 8.06 | 7.97 | 7.97 | 8.07 | 7.94 | 3.02M |
| September 30, 2025 | 8.07 | 8.04 | 8.04 | 8.07 | 8.01 | 2.67M |
| September 29, 2025 | 7.95 | 8.07 | 8.07 | 8.1 | 7.84 | 5.52M |
| September 26, 2025 | 7.86 | 7.94 | 7.94 | 7.97 | 7.8 | 3.74M |
| September 25, 2025 | 8.03 | 7.83 | 7.83 | 8.04 | 7.81 | 7.28M |
| September 24, 2025 | 7.97 | 8.01 | 8.01 | 8.05 | 7.95 | 4.21M |
| September 23, 2025 | 8.07 | 7.98 | 7.98 | 8.07 | 7.89 | 5.83M |
| September 22, 2025 | 8.15 | 8.07 | 8.07 | 8.16 | 8.03 | 4.5M |
| September 19, 2025 | 8.11 | 8.11 | 8.11 | 8.14 | 7.97 | 7.16M |
| September 18, 2025 | 8.26 | 8.11 | 8.11 | 8.31 | 8.06 | 7.28M |
| September 17, 2025 | 8.37 | 8.29 | 8.29 | 8.38 | 8.27 | 5.3M |
| September 16, 2025 | 8.35 | 8.36 | 8.36 | 8.4 | 8.32 | 4.75M |
| September 15, 2025 | 8.4 | 8.33 | 8.33 | 8.45 | 8.32 | 3.82M |
| September 12, 2025 | 8.44 | 8.42 | 8.42 | 8.5 | 8.39 | 3.95M |
| September 11, 2025 | 8.5 | 8.47 | 8.47 | 8.53 | 8.37 | 5.01M |