9.54
-0.07(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.42 | 9.61 | 9.61 | 9.72 | 9.42 | 8.05M |
| December 03, 2025 | 9.63 | 9.75 | 9.75 | 9.85 | 9.51 | 9.66M |
| December 02, 2025 | 9.43 | 9.61 | 9.61 | 9.77 | 9.39 | 13.18M |
| December 01, 2025 | 9.46 | 9.45 | 9.45 | 9.56 | 9.41 | 7.05M |
| November 28, 2025 | 9.42 | 9.45 | 9.45 | 9.49 | 9.34 | 5.24M |
| November 27, 2025 | 9.3 | 9.4 | 9.4 | 9.53 | 9.3 | 6.79M |
| November 26, 2025 | 9.42 | 9.32 | 9.32 | 9.51 | 9.31 | 7.3M |
| November 25, 2025 | 9.43 | 9.42 | 9.42 | 9.49 | 9.35 | 11.54M |
| November 24, 2025 | 9.45 | 9.42 | 9.42 | 9.56 | 9.34 | 10.99M |
| November 21, 2025 | 9.78 | 9.4 | 9.4 | 9.85 | 9.4 | 14.12M |
| November 20, 2025 | 9.92 | 9.86 | 9.86 | 10.07 | 9.75 | 8.58M |
| November 19, 2025 | 9.85 | 9.92 | 9.92 | 10.03 | 9.81 | 10.18M |
| November 18, 2025 | 10.06 | 9.87 | 9.87 | 10.22 | 9.76 | 16.58M |
| November 17, 2025 | 10.3 | 10.11 | 10.11 | 10.42 | 10.1 | 12.03M |
| November 14, 2025 | 10.45 | 10.31 | 10.31 | 10.55 | 10.31 | 12.94M |
| November 13, 2025 | 10.16 | 10.47 | 10.47 | 10.54 | 10.13 | 20.07M |
| November 12, 2025 | 10.25 | 10.16 | 10.16 | 10.3 | 10.06 | 12.74M |
| November 11, 2025 | 10.26 | 10.31 | 10.31 | 10.41 | 10.19 | 12.55M |
| November 10, 2025 | 10.3 | 10.28 | 10.28 | 10.43 | 10.15 | 26.08M |
| November 07, 2025 | 10.05 | 10.29 | 10.29 | 10.41 | 9.9 | 28.08M |
| November 06, 2025 | 9.64 | 10.15 | 10.15 | 10.29 | 9.61 | 32.06M |
| November 05, 2025 | 9.52 | 9.61 | 9.61 | 9.68 | 9.46 | 8.93M |
| November 04, 2025 | 9.67 | 9.56 | 9.56 | 9.74 | 9.52 | 8.36M |
| November 03, 2025 | 9.77 | 9.69 | 9.69 | 9.77 | 9.6 | 10.39M |
| October 31, 2025 | 9.76 | 9.75 | 9.75 | 9.82 | 9.65 | 11.08M |
| October 30, 2025 | 9.72 | 9.74 | 9.74 | 9.82 | 9.69 | 10.35M |
| October 29, 2025 | 9.61 | 9.72 | 9.72 | 9.75 | 9.52 | 9.9M |
| October 28, 2025 | 9.61 | 9.6 | 9.6 | 9.86 | 9.58 | 11.16M |
| October 27, 2025 | 9.49 | 9.6 | 9.6 | 9.68 | 9.48 | 13.19M |
| October 24, 2025 | 9.64 | 9.46 | 9.46 | 9.71 | 9.42 | 14.38M |
| October 23, 2025 | 9.52 | 9.64 | 9.64 | 9.67 | 9.48 | 17.99M |
| October 22, 2025 | 9.41 | 9.54 | 9.54 | 9.75 | 9.38 | 31.25M |
| October 21, 2025 | 9.07 | 9.16 | 9.16 | 9.18 | 8.98 | 9.27M |
| October 20, 2025 | 9.02 | 9.02 | 9.02 | 9.06 | 8.9 | 11.06M |
| October 17, 2025 | 9.1 | 8.99 | 8.99 | 9.22 | 8.99 | 9.28M |
| October 16, 2025 | 9.29 | 9.11 | 9.11 | 9.31 | 9.11 | 8.7M |
| October 15, 2025 | 9.27 | 9.29 | 9.29 | 9.34 | 9.18 | 10.01M |
| October 14, 2025 | 9.21 | 9.27 | 9.27 | 9.38 | 9.21 | 13.68M |
| October 13, 2025 | 9.32 | 9.19 | 9.19 | 9.45 | 9.09 | 18.94M |
| October 10, 2025 | 9.21 | 9.48 | 9.48 | 9.56 | 9.15 | 19.85M |
| October 09, 2025 | 9.28 | 9.25 | 9.25 | 9.34 | 8.96 | 20.68M |
| September 30, 2025 | 9.23 | 9.25 | 9.25 | 9.3 | 9.17 | 5.77M |
| September 29, 2025 | 9.15 | 9.24 | 9.24 | 9.26 | 8.97 | 8.81M |
| September 26, 2025 | 9.09 | 9.19 | 9.19 | 9.22 | 9.04 | 9.52M |
| September 25, 2025 | 9.2 | 9.11 | 9.11 | 9.2 | 9.1 | 7.04M |
| September 24, 2025 | 9.1 | 9.23 | 9.18 | 9.24 | 9.07 | 8.34M |
| September 23, 2025 | 9.17 | 9.1 | 9.06 | 9.27 | 8.98 | 9.82M |
| September 22, 2025 | 9.39 | 9.19 | 9.19 | 9.5 | 9.09 | 12.38M |
| September 19, 2025 | 9.39 | 9.48 | 9.48 | 9.51 | 9.36 | 8.58M |
| September 18, 2025 | 9.63 | 9.38 | 9.38 | 9.66 | 9.32 | 16.36M |
| September 17, 2025 | 9.69 | 9.62 | 9.62 | 9.7 | 9.6 | 8.86M |
| September 16, 2025 | 9.77 | 9.72 | 9.72 | 9.88 | 9.56 | 12.67M |
| September 15, 2025 | 9.97 | 9.81 | 9.81 | 10 | 9.78 | 11.31M |
| September 12, 2025 | 10.12 | 10 | 10 | 10.13 | 9.87 | 14.06M |
| September 11, 2025 | 10.09 | 10.11 | 10.11 | 10.13 | 9.99 | 11.82M |
| September 10, 2025 | 10.23 | 10.08 | 10.08 | 10.29 | 10.03 | 11.33M |
| September 09, 2025 | 10.27 | 10.21 | 10.21 | 10.42 | 10.15 | 15.09M |
| September 08, 2025 | 9.89 | 10.32 | 10.32 | 10.35 | 9.83 | 23.13M |
| September 05, 2025 | 9.82 | 9.9 | 9.9 | 9.91 | 9.69 | 14.18M |
| September 04, 2025 | 9.81 | 9.83 | 9.83 | 9.95 | 9.69 | 15.98M |