9.07
-3.05176e-7(+-0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.04 | 9.07 | 9.07 | 9.07 | 9.01 | 6.95M |
| December 23, 2025 | 9.09 | 9.05 | 9.05 | 9.11 | 9.01 | 10.75M |
| December 22, 2025 | 9.19 | 9.09 | 9.09 | 9.19 | 9.09 | 16.09M |
| December 19, 2025 | 9.13 | 9.19 | 9.19 | 9.21 | 9.09 | 8.66M |
| December 18, 2025 | 9.06 | 9.1 | 9.1 | 9.13 | 9.06 | 5.73M |
| December 17, 2025 | 9.01 | 9.09 | 9.09 | 9.14 | 8.97 | 9.12M |
| December 16, 2025 | 9.15 | 9.01 | 9.01 | 9.16 | 9 | 13.58M |
| December 15, 2025 | 9.31 | 9.15 | 9.15 | 9.32 | 9.15 | 13.85M |
| December 12, 2025 | 9.37 | 9.31 | 9.31 | 9.37 | 9.3 | 9.53M |
| December 11, 2025 | 9.48 | 9.37 | 9.37 | 9.53 | 9.34 | 14.41M |
| December 10, 2025 | 9.46 | 9.52 | 9.52 | 9.55 | 9.3 | 26.06M |
| December 09, 2025 | 9.19 | 9.54 | 9.54 | 9.69 | 9.16 | 36.36M |
| December 08, 2025 | 9.22 | 9.21 | 9.21 | 9.27 | 9.19 | 9.08M |
| December 05, 2025 | 9.2 | 9.22 | 9.22 | 9.23 | 9.11 | 8.39M |
| December 04, 2025 | 9.4 | 9.19 | 9.19 | 9.4 | 9.13 | 6.43M |
| December 03, 2025 | 9.22 | 9.18 | 9.18 | 9.22 | 9.11 | 10.18M |
| December 02, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.19 | 10.09M |
| December 01, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 9.22 | 12.28M |
| November 28, 2025 | 9.4 | 9.27 | 9.27 | 9.41 | 9.23 | 15.61M |
| November 27, 2025 | 9.4 | 9.39 | 9.39 | 9.44 | 9.36 | 7.44M |
| November 26, 2025 | 9.49 | 9.41 | 9.41 | 9.6 | 9.4 | 13.19M |
| November 25, 2025 | 9.41 | 9.49 | 9.49 | 9.52 | 9.35 | 12.27M |
| November 24, 2025 | 9.36 | 9.38 | 9.38 | 9.45 | 9.36 | 9.21M |
| November 21, 2025 | 9.56 | 9.35 | 9.35 | 9.58 | 9.25 | 20.49M |
| November 20, 2025 | 9.63 | 9.57 | 9.57 | 9.66 | 9.55 | 8.77M |
| November 19, 2025 | 9.74 | 9.6 | 9.6 | 9.77 | 9.54 | 11.2M |
| November 18, 2025 | 9.78 | 9.72 | 9.72 | 9.84 | 9.68 | 13.04M |
| November 17, 2025 | 9.96 | 9.81 | 9.81 | 9.98 | 9.79 | 15.51M |
| November 14, 2025 | 9.92 | 9.96 | 9.96 | 10.05 | 9.9 | 17.72M |
| November 13, 2025 | 9.5 | 9.96 | 9.96 | 9.97 | 9.5 | 14.82M |
| November 12, 2025 | 9.9 | 9.88 | 9.88 | 9.93 | 9.84 | 18.24M |
| November 11, 2025 | 9.72 | 9.91 | 9.91 | 9.92 | 9.68 | 24.7M |
| November 10, 2025 | 9.57 | 9.72 | 9.72 | 9.75 | 9.57 | 17.18M |
| November 07, 2025 | 9.5 | 9.57 | 9.57 | 9.65 | 9.47 | 17.1M |
| November 06, 2025 | 9.57 | 9.5 | 9.5 | 9.57 | 9.49 | 14.86M |
| November 05, 2025 | 9.45 | 9.55 | 9.55 | 9.64 | 9.42 | 15.09M |
| November 04, 2025 | 9.55 | 9.46 | 9.46 | 9.6 | 9.41 | 16.07M |
| November 03, 2025 | 9.5 | 9.59 | 9.59 | 9.59 | 9.48 | 14.15M |
| October 31, 2025 | 9.38 | 9.47 | 9.47 | 9.49 | 9.35 | 14.56M |
| October 30, 2025 | 9.43 | 9.35 | 9.35 | 9.44 | 9.35 | 12.18M |
| October 29, 2025 | 9.54 | 9.43 | 9.43 | 9.55 | 9.37 | 22.69M |
| October 28, 2025 | 9.51 | 9.55 | 9.55 | 9.61 | 9.42 | 13.01M |
| October 27, 2025 | 9.61 | 9.58 | 9.58 | 9.64 | 9.58 | 10.7M |
| October 24, 2025 | 9.66 | 9.58 | 9.58 | 9.71 | 9.57 | 13.04M |
| October 23, 2025 | 9.64 | 9.65 | 9.65 | 9.7 | 9.54 | 12.84M |
| October 22, 2025 | 9.7 | 9.68 | 9.68 | 9.76 | 9.67 | 9.51M |
| October 21, 2025 | 9.75 | 9.77 | 9.67 | 9.82 | 9.72 | 11.46M |
| October 20, 2025 | 9.85 | 9.75 | 9.75 | 9.87 | 9.71 | 10.24M |
| October 17, 2025 | 9.84 | 9.76 | 9.76 | 9.96 | 9.75 | 15.88M |
| October 16, 2025 | 9.86 | 9.84 | 9.84 | 9.91 | 9.79 | 11.06M |
| October 15, 2025 | 9.7 | 9.86 | 9.86 | 9.86 | 9.68 | 15.45M |
| October 14, 2025 | 9.75 | 9.68 | 9.68 | 9.82 | 9.6 | 17.1M |
| October 13, 2025 | 9.61 | 9.69 | 9.69 | 9.73 | 9.51 | 15.55M |
| October 10, 2025 | 9.82 | 9.85 | 9.85 | 9.94 | 9.79 | 16.21M |
| October 09, 2025 | 9.8 | 9.86 | 9.86 | 9.87 | 9.73 | 11.46M |
| September 30, 2025 | 9.9 | 9.8 | 9.8 | 9.93 | 9.8 | 14.74M |
| September 29, 2025 | 9.84 | 9.89 | 9.89 | 9.9 | 9.7 | 11.87M |
| September 26, 2025 | 9.81 | 9.84 | 9.84 | 9.9 | 9.73 | 10.87M |
| September 25, 2025 | 9.94 | 9.87 | 9.87 | 10.01 | 9.86 | 14.13M |
| September 24, 2025 | 9.68 | 9.89 | 9.89 | 9.9 | 9.66 | 17.58M |