9.03
-0.03(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.36 | 9.06 | 9.06 | 9.42 | 9.04 | 15.78M |
| December 03, 2025 | 8.86 | 9.28 | 9.28 | 9.58 | 8.8 | 22.91M |
| December 02, 2025 | 8.8 | 8.84 | 8.84 | 8.9 | 8.62 | 9.36M |
| December 01, 2025 | 8.83 | 8.78 | 8.78 | 9.02 | 8.72 | 9.72M |
| November 28, 2025 | 8.55 | 8.79 | 8.79 | 8.83 | 8.5 | 10.76M |
| November 27, 2025 | 8.45 | 8.6 | 8.6 | 8.7 | 8.42 | 10.07M |
| November 26, 2025 | 8.37 | 8.4 | 8.4 | 8.63 | 8.33 | 9.41M |
| November 25, 2025 | 8.17 | 8.37 | 8.37 | 8.45 | 8.13 | 8.41M |
| November 24, 2025 | 8.4 | 8.15 | 8.15 | 8.41 | 8.01 | 9.75M |
| November 21, 2025 | 8.62 | 8.26 | 8.26 | 8.74 | 8.18 | 16.44M |
| November 20, 2025 | 8.66 | 8.7 | 8.7 | 8.98 | 8.55 | 13.04M |
| November 19, 2025 | 8.81 | 8.61 | 8.61 | 8.9 | 8.53 | 8.51M |
| November 18, 2025 | 8.86 | 8.78 | 8.78 | 8.88 | 8.58 | 9.99M |
| November 17, 2025 | 8.88 | 8.85 | 8.85 | 8.97 | 8.58 | 12.05M |
| November 14, 2025 | 8.45 | 8.81 | 8.81 | 8.98 | 8.45 | 12.19M |
| November 13, 2025 | 8.6 | 8.73 | 8.73 | 8.78 | 8.45 | 11.31M |
| November 12, 2025 | 8.76 | 8.62 | 8.62 | 8.8 | 8.55 | 10.28M |
| November 11, 2025 | 8.45 | 8.78 | 8.78 | 8.95 | 8.45 | 12.56M |
| November 10, 2025 | 8.99 | 8.86 | 8.86 | 9.2 | 8.8 | 19.41M |
| November 07, 2025 | 8.45 | 8.96 | 8.96 | 9.24 | 8.36 | 32.06M |
| November 06, 2025 | 8.54 | 8.44 | 8.44 | 8.69 | 8.35 | 13.04M |
| November 05, 2025 | 8.47 | 8.6 | 8.6 | 8.65 | 8.34 | 13.69M |
| November 04, 2025 | 8.72 | 8.46 | 8.46 | 8.76 | 8.35 | 15.86M |
| November 03, 2025 | 8.46 | 8.72 | 8.72 | 8.75 | 8.46 | 20.69M |
| October 31, 2025 | 8.28 | 8.39 | 8.39 | 8.65 | 8.23 | 17.85M |
| October 30, 2025 | 8.47 | 8.27 | 8.27 | 8.65 | 8.26 | 17.6M |
| October 29, 2025 | 8.49 | 8.51 | 8.51 | 8.6 | 8.34 | 21.76M |
| October 28, 2025 | 8.41 | 8.42 | 8.42 | 8.71 | 8.23 | 37.71M |
| October 27, 2025 | 7.5 | 8.25 | 8.25 | 8.25 | 7.49 | 26.5M |
| October 24, 2025 | 7.76 | 7.5 | 7.5 | 7.81 | 7.5 | 19.92M |
| October 23, 2025 | 7.75 | 7.82 | 7.82 | 7.99 | 7.52 | 25.22M |
| October 22, 2025 | 8.06 | 7.82 | 7.82 | 8.14 | 7.81 | 28.07M |
| October 21, 2025 | 8.28 | 8.24 | 8.24 | 8.41 | 7.98 | 37.84M |
| October 20, 2025 | 8.8 | 8.51 | 8.51 | 9.05 | 8.49 | 57.22M |
| October 17, 2025 | 10.06 | 9.43 | 9.43 | 10.07 | 8.24 | 86.06M |
| October 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 5.97M |
| October 15, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
| October 14, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
| October 13, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
| October 10, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
| October 09, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0 |
| September 30, 2025 | 7.98 | 8.32 | 8.32 | 8.62 | 7.98 | 30.85M |
| September 29, 2025 | 7.38 | 7.84 | 7.84 | 7.9 | 7.28 | 16.95M |
| September 26, 2025 | 7.35 | 7.38 | 7.38 | 7.55 | 7.31 | 7.34M |
| September 25, 2025 | 7.6 | 7.41 | 7.41 | 7.63 | 7.37 | 7.56M |
| September 24, 2025 | 7.4 | 7.58 | 7.58 | 7.66 | 7.22 | 9.82M |
| September 23, 2025 | 7.52 | 7.33 | 7.33 | 7.6 | 7.07 | 9.14M |
| September 22, 2025 | 7.61 | 7.5 | 7.5 | 7.63 | 7.42 | 7.74M |
| September 19, 2025 | 7.35 | 7.64 | 7.64 | 7.69 | 7.35 | 8.63M |
| September 18, 2025 | 7.78 | 7.6 | 7.6 | 7.93 | 7.47 | 14.11M |
| September 17, 2025 | 7.85 | 7.76 | 7.76 | 7.93 | 7.7 | 11.83M |
| September 16, 2025 | 7.63 | 7.86 | 7.86 | 8.02 | 7.6 | 19.47M |
| September 15, 2025 | 7.61 | 7.63 | 7.63 | 7.74 | 7.3 | 13.09M |
| September 12, 2025 | 7.35 | 7.72 | 7.72 | 7.72 | 7.28 | 13M |
| September 11, 2025 | 7.31 | 7.35 | 7.35 | 7.37 | 7.2 | 8.39M |
| September 10, 2025 | 7.34 | 7.31 | 7.31 | 7.43 | 7.26 | 7.99M |
| September 09, 2025 | 7.58 | 7.35 | 7.35 | 7.65 | 7.27 | 9.5M |
| September 08, 2025 | 7.58 | 7.55 | 7.55 | 7.69 | 7.46 | 8.27M |
| September 05, 2025 | 7.45 | 7.59 | 7.59 | 7.65 | 7.24 | 9.97M |
| September 04, 2025 | 7.39 | 7.4 | 7.4 | 7.54 | 7.26 | 10.28M |