9.25
+0.18(+1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.25 | 9.25 | 9.25 | 9.27 | 8.88 | 19.06M |
| December 04, 2025 | 9.25 | 9.07 | 9.07 | 9.5 | 9.03 | 23.99M |
| December 03, 2025 | 9.6 | 9.29 | 9.29 | 9.63 | 9.26 | 21.55M |
| December 02, 2025 | 9.52 | 9.61 | 9.61 | 9.73 | 9.37 | 26.34M |
| December 01, 2025 | 9.33 | 9.52 | 9.52 | 9.68 | 9.23 | 29.63M |
| November 28, 2025 | 9.3 | 9.34 | 9.34 | 9.54 | 9.12 | 26.17M |
| November 27, 2025 | 9.25 | 9.18 | 9.18 | 9.5 | 9.18 | 35.04M |
| November 26, 2025 | 9.5 | 9.47 | 9.47 | 9.9 | 9.38 | 41.33M |
| November 25, 2025 | 9.56 | 9.59 | 9.59 | 9.8 | 9.41 | 48.99M |
| November 24, 2025 | 9.55 | 9.6 | 9.6 | 9.61 | 9.22 | 55.24M |
| November 21, 2025 | 10.29 | 9.61 | 9.61 | 10.75 | 9.37 | 97.54M |
| November 20, 2025 | 9.4 | 10.08 | 10.08 | 10.08 | 9.35 | 25.65M |
| November 19, 2025 | 9.46 | 9.16 | 9.16 | 9.46 | 9.11 | 36.56M |
| November 18, 2025 | 9.3 | 9.46 | 9.46 | 9.68 | 9.18 | 56.71M |
| November 17, 2025 | 8.75 | 9.37 | 9.37 | 9.61 | 8.69 | 69.18M |
| November 14, 2025 | 8.64 | 8.74 | 8.74 | 8.84 | 8.64 | 10.86M |
| November 13, 2025 | 8.61 | 8.77 | 8.77 | 8.77 | 8.52 | 9.47M |
| November 12, 2025 | 8.66 | 8.6 | 8.6 | 8.72 | 8.48 | 11.2M |
| November 11, 2025 | 8.68 | 8.68 | 8.68 | 8.76 | 8.63 | 6.87M |
| November 10, 2025 | 8.8 | 8.69 | 8.69 | 8.84 | 8.68 | 8.65M |
| November 07, 2025 | 8.64 | 8.76 | 8.76 | 8.79 | 8.56 | 10.28M |
| November 06, 2025 | 8.74 | 8.65 | 8.65 | 8.76 | 8.6 | 8.26M |
| November 05, 2025 | 8.69 | 8.75 | 8.75 | 8.86 | 8.64 | 10.01M |
| November 04, 2025 | 8.79 | 8.78 | 8.78 | 8.85 | 8.7 | 9.67M |
| November 03, 2025 | 8.58 | 8.79 | 8.79 | 8.88 | 8.5 | 14.56M |
| October 31, 2025 | 8.42 | 8.59 | 8.59 | 8.7 | 8.41 | 11.59M |
| October 30, 2025 | 8.59 | 8.41 | 8.41 | 8.62 | 8.4 | 9.45M |
| October 29, 2025 | 8.53 | 8.59 | 8.59 | 8.64 | 8.52 | 11.74M |
| October 28, 2025 | 8.6 | 8.7 | 8.7 | 8.78 | 8.54 | 11.65M |
| October 27, 2025 | 8.73 | 8.62 | 8.62 | 8.78 | 8.51 | 14.73M |
| October 24, 2025 | 8.62 | 8.77 | 8.77 | 8.88 | 8.57 | 26.28M |
| October 23, 2025 | 8.53 | 8.56 | 8.56 | 8.57 | 8.43 | 9.26M |
| October 22, 2025 | 8.51 | 8.53 | 8.53 | 8.56 | 8.47 | 6.38M |
| October 21, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.44 | 9.81M |
| October 20, 2025 | 8.4 | 8.56 | 8.56 | 8.65 | 8.39 | 17.68M |
| October 17, 2025 | 8.47 | 8.32 | 8.32 | 8.48 | 8.25 | 11.76M |
| October 16, 2025 | 8.43 | 8.47 | 8.47 | 8.52 | 8.35 | 15.41M |
| October 15, 2025 | 7.99 | 8.42 | 8.42 | 8.5 | 7.94 | 26.25M |
| October 14, 2025 | 8.09 | 8 | 8 | 8.14 | 7.99 | 8.62M |
| October 13, 2025 | 7.92 | 8.1 | 8.1 | 8.1 | 7.78 | 7.58M |
| October 10, 2025 | 8.16 | 8.16 | 8.16 | 8.19 | 8.1 | 7.71M |
| October 09, 2025 | 8.18 | 8.16 | 8.16 | 8.2 | 8.08 | 8.72M |
| September 30, 2025 | 8.06 | 8.13 | 8.13 | 8.16 | 8.04 | 9.13M |
| September 29, 2025 | 8.02 | 8.07 | 8.07 | 8.13 | 7.9 | 8.63M |
| September 26, 2025 | 8.1 | 8.02 | 8.02 | 8.13 | 8.01 | 6.53M |
| September 25, 2025 | 8.21 | 8.1 | 8.1 | 8.21 | 8.08 | 8.43M |
| September 24, 2025 | 8.16 | 8.21 | 8.21 | 8.25 | 8.11 | 9.73M |
| September 23, 2025 | 8.15 | 8.19 | 8.19 | 8.21 | 7.98 | 14.46M |
| September 22, 2025 | 8.22 | 8.15 | 8.15 | 8.26 | 8.07 | 8.45M |
| September 19, 2025 | 8.35 | 8.2 | 8.2 | 8.4 | 8.15 | 12.09M |
| September 18, 2025 | 8.39 | 8.3 | 8.3 | 8.58 | 8.23 | 18.38M |
| September 17, 2025 | 8.54 | 8.41 | 8.41 | 8.54 | 8.36 | 15.64M |
| September 16, 2025 | 8.41 | 8.56 | 8.56 | 8.79 | 8.38 | 24.42M |
| September 15, 2025 | 8.35 | 8.37 | 8.37 | 8.42 | 8.22 | 9.55M |
| September 12, 2025 | 8.3 | 8.35 | 8.35 | 8.42 | 8.25 | 12.21M |
| September 11, 2025 | 8.2 | 8.3 | 8.3 | 8.3 | 8.13 | 10.58M |
| September 10, 2025 | 8.12 | 8.18 | 8.18 | 8.19 | 8.1 | 7.03M |
| September 09, 2025 | 8.29 | 8.13 | 8.13 | 8.3 | 8.08 | 10.57M |
| September 08, 2025 | 8.18 | 8.3 | 8.3 | 8.32 | 8.11 | 12.06M |
| September 05, 2025 | 8.08 | 8.15 | 8.15 | 8.18 | 7.95 | 11.71M |