9.83
-0.13(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 9.99 | 9.83 | 9.83 | 10.05 | 9.79 | 39.84M |
| December 10, 2025 | 10.25 | 9.96 | 9.96 | 10.36 | 9.9 | 59.33M |
| December 09, 2025 | 10.1 | 10.26 | 10.26 | 10.53 | 10.08 | 71.8M |
| December 08, 2025 | 10.34 | 10.3 | 10.3 | 10.84 | 10.28 | 101.24M |
| December 05, 2025 | 9.85 | 10.24 | 10.24 | 10.37 | 9.75 | 83.2M |
| December 04, 2025 | 8.97 | 10.01 | 10.01 | 10.17 | 8.97 | 83.42M |
| December 03, 2025 | 8.97 | 9.76 | 9.76 | 10.37 | 8.97 | 104.04M |
| December 02, 2025 | 9.71 | 9.75 | 9.75 | 9.84 | 9.6 | 68.39M |
| December 01, 2025 | 9.31 | 9.74 | 9.74 | 10.1 | 9.3 | 100.52M |
| November 28, 2025 | 8.97 | 9.18 | 9.18 | 9.2 | 8.95 | 20.19M |
| November 27, 2025 | 8.89 | 8.99 | 8.99 | 9.1 | 8.82 | 15.34M |
| November 26, 2025 | 9.16 | 8.89 | 8.89 | 9.3 | 8.87 | 21.63M |
| November 25, 2025 | 9.02 | 9.16 | 9.16 | 9.2 | 8.94 | 19.89M |
| November 24, 2025 | 8.65 | 9.04 | 9.04 | 9.08 | 8.65 | 19.96M |
| November 21, 2025 | 8.85 | 8.64 | 8.64 | 8.99 | 8.59 | 18.53M |
| November 20, 2025 | 8.98 | 8.93 | 8.93 | 9.06 | 8.91 | 11.92M |
| November 19, 2025 | 8.97 | 9.04 | 9.04 | 9.1 | 8.87 | 17.27M |
| November 18, 2025 | 9.13 | 8.97 | 8.97 | 9.15 | 8.92 | 16.25M |
| November 17, 2025 | 9.26 | 9.2 | 9.2 | 9.34 | 9.15 | 19.1M |
| November 14, 2025 | 9.11 | 9.12 | 9.12 | 9.21 | 9.07 | 13.37M |
| November 13, 2025 | 9 | 9.14 | 9.14 | 9.22 | 8.95 | 20.18M |
| November 12, 2025 | 9.19 | 8.98 | 8.98 | 9.21 | 8.88 | 24.21M |
| November 11, 2025 | 9.16 | 9.23 | 9.23 | 9.33 | 9.11 | 25.01M |
| November 10, 2025 | 9.16 | 9.14 | 9.14 | 9.19 | 9.07 | 19.73M |
| November 07, 2025 | 9.19 | 9.16 | 9.16 | 9.27 | 9.15 | 16.56M |
| November 06, 2025 | 9.21 | 9.18 | 9.18 | 9.31 | 9.14 | 19.85M |
| November 05, 2025 | 9.05 | 9.21 | 9.21 | 9.27 | 9.05 | 22.73M |
| November 04, 2025 | 9.2 | 9.16 | 9.16 | 9.33 | 9.1 | 22.09M |
| November 03, 2025 | 9.01 | 9.25 | 9.25 | 9.26 | 9.01 | 29.31M |
| October 31, 2025 | 9.3 | 9.07 | 9.07 | 9.31 | 9.05 | 36.28M |
| October 30, 2025 | 9.24 | 9.15 | 9.15 | 9.24 | 9.09 | 30.97M |
| October 29, 2025 | 8.78 | 9.27 | 9.27 | 9.32 | 8.78 | 36.75M |
| October 28, 2025 | 8.98 | 9.13 | 9.13 | 9.2 | 8.92 | 33.91M |
| October 27, 2025 | 9.11 | 8.98 | 8.98 | 9.16 | 8.94 | 33.46M |
| October 24, 2025 | 8.78 | 8.79 | 8.79 | 9 | 8.78 | 22.51M |
| October 23, 2025 | 8.85 | 8.77 | 8.77 | 8.9 | 8.64 | 20.71M |
| October 22, 2025 | 8.94 | 8.9 | 8.9 | 9.01 | 8.85 | 29.11M |
| October 21, 2025 | 8.81 | 9 | 9 | 9.1 | 8.77 | 47.17M |
| October 20, 2025 | 8.52 | 8.79 | 8.79 | 8.8 | 8.47 | 29.04M |
| October 17, 2025 | 8.57 | 8.42 | 8.42 | 8.71 | 8.41 | 16.32M |
| October 16, 2025 | 8.79 | 8.63 | 8.63 | 8.84 | 8.58 | 19.25M |
| October 15, 2025 | 8.68 | 8.77 | 8.77 | 8.83 | 8.65 | 21.28M |
| October 14, 2025 | 8.71 | 8.78 | 8.78 | 8.85 | 8.62 | 33.12M |
| October 13, 2025 | 8.28 | 8.66 | 8.66 | 8.67 | 8.25 | 29.37M |
| October 10, 2025 | 8.67 | 8.61 | 8.61 | 9.06 | 8.61 | 48.75M |
| October 09, 2025 | 8.46 | 8.46 | 8.46 | 8.48 | 8.35 | 14.85M |
| September 30, 2025 | 8.29 | 8.42 | 8.42 | 8.47 | 8.29 | 16.67M |
| September 29, 2025 | 8.32 | 8.32 | 8.32 | 8.33 | 8.14 | 11.3M |
| September 26, 2025 | 8.25 | 8.27 | 8.27 | 8.46 | 8.2 | 16.19M |
| September 25, 2025 | 8.23 | 8.23 | 8.23 | 8.33 | 8.21 | 10.25M |
| September 24, 2025 | 8.08 | 8.29 | 8.29 | 8.29 | 8.05 | 14.28M |
| September 23, 2025 | 8.25 | 8.13 | 8.13 | 8.27 | 7.93 | 20.4M |
| September 22, 2025 | 8.31 | 8.27 | 8.27 | 8.42 | 8.15 | 14.13M |
| September 19, 2025 | 8.26 | 8.39 | 8.39 | 8.54 | 8.23 | 22.13M |
| September 18, 2025 | 8.37 | 8.26 | 8.26 | 8.44 | 8.21 | 27.7M |
| September 17, 2025 | 8.59 | 8.54 | 8.54 | 8.6 | 8.5 | 14.32M |
| September 16, 2025 | 8.59 | 8.64 | 8.64 | 8.64 | 8.42 | 16.79M |
| September 15, 2025 | 8.78 | 8.6 | 8.6 | 8.78 | 8.57 | 20.88M |
| September 12, 2025 | 8.6 | 8.78 | 8.78 | 9.07 | 8.54 | 37.1M |
| September 11, 2025 | 8.5 | 8.58 | 8.58 | 8.58 | 8.35 | 19.79M |