9.33
-0.1(-1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 11, 2025 | 9.45 | 9.33 | 9.33 | 9.51 | 9.3 | 18.07M |
| December 10, 2025 | 9.48 | 9.43 | 9.43 | 9.5 | 9.31 | 19.64M |
| December 09, 2025 | 9.65 | 9.48 | 9.48 | 9.8 | 9.46 | 23.86M |
| December 08, 2025 | 9.82 | 9.67 | 9.67 | 9.87 | 9.52 | 32.99M |
| December 05, 2025 | 9.61 | 9.8 | 9.8 | 9.86 | 9.6 | 22.74M |
| December 04, 2025 | 9.76 | 9.61 | 9.61 | 9.79 | 9.57 | 19.28M |
| December 03, 2025 | 9.72 | 9.78 | 9.78 | 9.9 | 9.68 | 26.34M |
| December 02, 2025 | 9.7 | 9.73 | 9.73 | 9.93 | 9.67 | 33.77M |
| December 01, 2025 | 9.72 | 9.68 | 9.68 | 9.79 | 9.58 | 29.7M |
| November 28, 2025 | 9.63 | 9.72 | 9.72 | 9.83 | 9.59 | 26.24M |
| November 27, 2025 | 9.51 | 9.64 | 9.64 | 9.74 | 9.46 | 41.24M |
| November 26, 2025 | 9.46 | 9.5 | 9.5 | 9.58 | 9.44 | 28.49M |
| November 25, 2025 | 9.55 | 9.46 | 9.46 | 9.58 | 9.42 | 39.71M |
| November 24, 2025 | 9.9 | 9.52 | 9.52 | 9.95 | 9.5 | 54.63M |
| November 21, 2025 | 10.2 | 9.81 | 9.81 | 10.29 | 9.8 | 46.21M |
| November 20, 2025 | 10.6 | 10.3 | 10.3 | 10.72 | 10.26 | 34.51M |
| November 19, 2025 | 10.64 | 10.61 | 10.61 | 10.77 | 10.48 | 25.83M |
| November 18, 2025 | 10.87 | 10.66 | 10.66 | 10.99 | 10.57 | 40.51M |
| November 17, 2025 | 10.79 | 10.9 | 10.9 | 11.3 | 10.66 | 59.29M |
| November 14, 2025 | 10.27 | 10.8 | 10.8 | 11.25 | 10.27 | 55.42M |
| November 13, 2025 | 10.98 | 11.04 | 11.04 | 11.16 | 10.9 | 32.83M |
| November 12, 2025 | 10.93 | 11.06 | 11.06 | 11.26 | 10.8 | 51.93M |
| November 11, 2025 | 10.27 | 10.93 | 10.93 | 10.96 | 10.27 | 32.69M |
| November 10, 2025 | 10.8 | 10.94 | 10.94 | 11.06 | 10.79 | 63.11M |
| November 07, 2025 | 10.27 | 10.8 | 10.8 | 11.02 | 10.22 | 98.55M |
| November 06, 2025 | 9.87 | 10.31 | 10.31 | 10.33 | 9.81 | 36.28M |
| November 05, 2025 | 9.88 | 9.87 | 9.87 | 10.01 | 9.8 | 23.29M |
| November 04, 2025 | 10.35 | 10.01 | 10.01 | 10.4 | 9.93 | 39.54M |
| November 03, 2025 | 10.23 | 10.34 | 10.34 | 10.44 | 10.1 | 33.56M |
| October 31, 2025 | 10.25 | 10.19 | 10.19 | 10.37 | 10.11 | 28.75M |
| October 30, 2025 | 10.26 | 10.19 | 10.19 | 10.37 | 10.1 | 37.04M |
| October 29, 2025 | 9.9 | 10.12 | 10.12 | 10.21 | 9.8 | 27.06M |
| October 28, 2025 | 10 | 9.92 | 9.92 | 10.18 | 9.88 | 29.17M |
| October 27, 2025 | 9.96 | 9.99 | 9.99 | 10.12 | 9.92 | 23.86M |
| October 24, 2025 | 10.07 | 9.93 | 9.93 | 10.27 | 9.88 | 42.85M |
| October 23, 2025 | 9.66 | 10.1 | 10.1 | 10.15 | 9.63 | 62.4M |
| October 22, 2025 | 9.37 | 9.68 | 9.68 | 9.77 | 9.34 | 39.06M |
| October 21, 2025 | 9.37 | 9.38 | 9.38 | 9.43 | 9.32 | 13.98M |
| October 20, 2025 | 9.34 | 9.38 | 9.38 | 9.41 | 9.28 | 15.91M |
| October 17, 2025 | 9.56 | 9.34 | 9.34 | 9.68 | 9.31 | 21.58M |
| October 16, 2025 | 9.59 | 9.56 | 9.56 | 9.82 | 9.53 | 24.4M |
| October 15, 2025 | 9.71 | 9.6 | 9.6 | 9.75 | 9.5 | 31.29M |
| October 14, 2025 | 9.99 | 9.69 | 9.69 | 10.08 | 9.63 | 35.23M |
| October 13, 2025 | 9.9 | 9.96 | 9.96 | 10.1 | 9.77 | 51.15M |
| October 10, 2025 | 9.74 | 10.13 | 10.13 | 10.32 | 9.69 | 78.83M |
| October 09, 2025 | 9.67 | 9.85 | 9.85 | 9.88 | 9.28 | 50.26M |
| September 30, 2025 | 9.54 | 9.65 | 9.65 | 9.69 | 9.45 | 24.73M |
| September 29, 2025 | 9.84 | 9.57 | 9.57 | 9.87 | 9.44 | 44.99M |
| September 26, 2025 | 9.37 | 9.89 | 9.89 | 9.93 | 9.36 | 76.48M |
| September 25, 2025 | 9.27 | 9.42 | 9.42 | 9.48 | 9.24 | 25.5M |
| September 24, 2025 | 9.34 | 9.28 | 9.28 | 9.37 | 9.19 | 27.49M |
| September 23, 2025 | 9.35 | 9.37 | 9.37 | 9.41 | 9.17 | 25.95M |
| September 22, 2025 | 9.45 | 9.36 | 9.36 | 9.57 | 9.33 | 17.55M |
| September 19, 2025 | 9.35 | 9.46 | 9.46 | 9.5 | 9.3 | 20.87M |
| September 18, 2025 | 9.51 | 9.34 | 9.34 | 9.55 | 9.26 | 25.43M |
| September 17, 2025 | 9.57 | 9.53 | 9.53 | 9.62 | 9.44 | 20.74M |
| September 16, 2025 | 9.56 | 9.63 | 9.63 | 9.8 | 9.51 | 25.76M |
| September 15, 2025 | 9.6 | 9.55 | 9.55 | 9.69 | 9.52 | 16.54M |
| September 12, 2025 | 9.66 | 9.62 | 9.62 | 9.69 | 9.54 | 18.99M |
| September 11, 2025 | 9.55 | 9.63 | 9.63 | 9.71 | 9.5 | 22.01M |