9.05
+0.21(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 8.85 | 9.05 | 9.05 | 9.19 | 8.85 | 30.14M |
| December 10, 2025 | 8.98 | 8.84 | 8.84 | 8.99 | 8.81 | 12.69M |
| December 09, 2025 | 8.93 | 8.98 | 8.98 | 9.12 | 8.86 | 15.61M |
| December 08, 2025 | 9.05 | 8.96 | 8.96 | 9.1 | 8.94 | 11.49M |
| December 05, 2025 | 8.96 | 9.01 | 9.01 | 9.04 | 8.83 | 12.27M |
| December 04, 2025 | 8.87 | 8.94 | 8.94 | 8.96 | 8.75 | 14.16M |
| December 03, 2025 | 8.99 | 8.75 | 8.75 | 9.07 | 8.75 | 10.86M |
| December 02, 2025 | 9.03 | 8.96 | 8.96 | 9.08 | 8.9 | 12.55M |
| December 01, 2025 | 8.73 | 9.08 | 9.08 | 9.12 | 8.71 | 22.69M |
| November 28, 2025 | 8.64 | 8.73 | 8.73 | 8.75 | 8.58 | 10.65M |
| November 27, 2025 | 8.76 | 8.64 | 8.64 | 8.9 | 8.61 | 16.82M |
| November 26, 2025 | 8.57 | 8.68 | 8.68 | 8.85 | 8.52 | 20.67M |
| November 25, 2025 | 8.35 | 8.59 | 8.59 | 8.66 | 8.29 | 23.37M |
| November 24, 2025 | 8.29 | 8.29 | 8.29 | 8.38 | 8.22 | 10.52M |
| November 21, 2025 | 8.37 | 8.23 | 8.23 | 8.52 | 8.21 | 17.76M |
| November 20, 2025 | 8.65 | 8.48 | 8.48 | 8.69 | 8.46 | 11.82M |
| November 19, 2025 | 8.87 | 8.6 | 8.6 | 8.88 | 8.59 | 18.33M |
| November 18, 2025 | 8.86 | 8.88 | 8.88 | 8.92 | 8.73 | 17.49M |
| November 17, 2025 | 8.97 | 8.9 | 8.9 | 8.99 | 8.85 | 14.73M |
| November 14, 2025 | 9.08 | 8.98 | 8.98 | 9.13 | 8.97 | 13.85M |
| November 13, 2025 | 9.08 | 9.12 | 9.12 | 9.15 | 8.96 | 14.7M |
| November 12, 2025 | 9.35 | 9.06 | 9.06 | 9.37 | 9.03 | 22.44M |
| November 11, 2025 | 9.38 | 9.28 | 9.28 | 9.4 | 9.26 | 18.56M |
| November 10, 2025 | 9.51 | 9.38 | 9.38 | 9.54 | 9.26 | 24.45M |
| November 07, 2025 | 9.78 | 9.52 | 9.52 | 9.8 | 9.48 | 29.22M |
| November 06, 2025 | 9.68 | 9.77 | 9.77 | 9.88 | 9.53 | 56.82M |
| November 05, 2025 | 8.81 | 9.68 | 9.68 | 9.68 | 8.73 | 54.52M |
| November 04, 2025 | 8.96 | 8.8 | 8.8 | 9.01 | 8.74 | 18.73M |
| November 03, 2025 | 9.05 | 8.96 | 8.96 | 9.17 | 8.89 | 22.82M |
| October 31, 2025 | 8.97 | 9.02 | 9.02 | 9.17 | 8.97 | 15.27M |
| October 30, 2025 | 9.24 | 8.97 | 8.97 | 9.24 | 8.96 | 20.56M |
| October 29, 2025 | 9.35 | 9.14 | 9.14 | 9.37 | 9.09 | 26.53M |
| October 28, 2025 | 9.45 | 9.39 | 9.39 | 9.49 | 9.31 | 23.63M |
| October 27, 2025 | 9.75 | 9.41 | 9.41 | 9.79 | 9.24 | 50.15M |
| October 24, 2025 | 9.73 | 9.87 | 9.87 | 10.01 | 9.73 | 24.73M |
| October 23, 2025 | 9.68 | 9.69 | 9.69 | 9.77 | 9.5 | 21.72M |
| October 22, 2025 | 9.56 | 9.77 | 9.77 | 9.83 | 9.4 | 32.42M |
| October 21, 2025 | 9.66 | 9.59 | 9.59 | 9.69 | 9.56 | 17.55M |
| October 20, 2025 | 9.68 | 9.6 | 9.6 | 9.86 | 9.55 | 26.47M |
| October 17, 2025 | 9.99 | 9.6 | 9.6 | 10.11 | 9.57 | 34.1M |
| October 16, 2025 | 10.41 | 10.04 | 10.04 | 10.48 | 10 | 47.27M |
| October 15, 2025 | 10.25 | 10.43 | 10.43 | 10.6 | 10.16 | 52.99M |
| October 14, 2025 | 10.33 | 10.24 | 10.24 | 10.6 | 10.16 | 49.81M |
| October 13, 2025 | 9.9 | 10.26 | 10.26 | 10.29 | 9.69 | 47M |
| October 10, 2025 | 9.95 | 10.15 | 10.15 | 10.38 | 9.85 | 48.62M |
| October 09, 2025 | 9.94 | 9.95 | 9.95 | 10 | 9.68 | 37.29M |
| September 30, 2025 | 9.8 | 9.92 | 9.92 | 9.96 | 9.71 | 29.55M |
| September 29, 2025 | 9.27 | 9.79 | 9.79 | 9.83 | 9.22 | 52M |
| September 26, 2025 | 9.84 | 9.77 | 9.77 | 10.09 | 9.75 | 39.96M |
| September 25, 2025 | 10.19 | 10.01 | 10.01 | 10.27 | 9.87 | 56.74M |
| September 24, 2025 | 10.13 | 10.21 | 10.21 | 10.34 | 9.93 | 67.19M |
| September 23, 2025 | 9.98 | 10.03 | 10.03 | 10.1 | 9.79 | 65.91M |
| September 22, 2025 | 9.6 | 9.97 | 9.97 | 10.27 | 9.55 | 87.58M |
| September 19, 2025 | 9.87 | 9.52 | 9.52 | 9.95 | 9.5 | 69.24M |
| September 18, 2025 | 9.66 | 9.76 | 9.76 | 10.28 | 9.58 | 126.57M |
| September 17, 2025 | 9.09 | 9.67 | 9.67 | 9.96 | 9.05 | 118.7M |
| September 16, 2025 | 8.73 | 9.05 | 9.05 | 9.08 | 8.65 | 71.51M |
| September 15, 2025 | 8.62 | 8.68 | 8.68 | 8.8 | 8.6 | 40.88M |
| September 12, 2025 | 8.58 | 8.61 | 8.61 | 8.64 | 8.5 | 25.18M |
| September 11, 2025 | 8.41 | 8.6 | 8.6 | 8.6 | 8.31 | 29.07M |