9.02
+0.05(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.85 | 8.97 | 8.97 | 9.01 | 8.79 | 6.67M |
| December 23, 2025 | 8.86 | 8.83 | 8.83 | 8.9 | 8.79 | 5.46M |
| December 22, 2025 | 8.86 | 8.89 | 8.89 | 8.94 | 8.86 | 5.22M |
| December 19, 2025 | 8.75 | 8.88 | 8.88 | 8.92 | 8.75 | 7.38M |
| December 18, 2025 | 8.6 | 8.73 | 8.73 | 8.81 | 8.58 | 6.31M |
| December 17, 2025 | 8.8 | 8.69 | 8.69 | 8.82 | 8.47 | 11.45M |
| December 16, 2025 | 8.98 | 8.8 | 8.8 | 8.98 | 8.75 | 6.6M |
| December 15, 2025 | 8.86 | 8.97 | 8.97 | 9.04 | 8.86 | 7.79M |
| December 12, 2025 | 8.71 | 8.88 | 8.88 | 8.99 | 8.71 | 9.48M |
| December 11, 2025 | 8.79 | 8.7 | 8.7 | 8.88 | 8.7 | 6.76M |
| December 10, 2025 | 8.85 | 8.75 | 8.75 | 8.85 | 8.71 | 7.45M |
| December 09, 2025 | 8.97 | 8.86 | 8.86 | 9.02 | 8.85 | 8.01M |
| December 08, 2025 | 9.04 | 8.98 | 8.98 | 9.05 | 8.97 | 6.57M |
| December 05, 2025 | 8.86 | 9.04 | 9.04 | 9.05 | 8.86 | 7.03M |
| December 04, 2025 | 8.83 | 8.88 | 8.88 | 8.99 | 8.83 | 6.28M |
| December 03, 2025 | 8.83 | 9 | 9 | 9.02 | 8.83 | 9.02M |
| December 02, 2025 | 8.94 | 8.87 | 8.87 | 8.94 | 8.83 | 5.32M |
| December 01, 2025 | 8.92 | 8.91 | 8.91 | 9.02 | 8.89 | 6.46M |
| November 28, 2025 | 8.83 | 8.92 | 8.92 | 8.92 | 8.8 | 5.12M |
| November 27, 2025 | 8.81 | 8.83 | 8.83 | 8.92 | 8.8 | 5.32M |
| November 26, 2025 | 8.9 | 8.83 | 8.83 | 8.99 | 8.8 | 8.3M |
| November 25, 2025 | 8.81 | 8.91 | 8.91 | 9 | 8.81 | 6.97M |
| November 24, 2025 | 8.79 | 8.8 | 8.8 | 8.87 | 8.68 | 8.53M |
| November 21, 2025 | 9.09 | 8.67 | 8.67 | 9.11 | 8.63 | 16.65M |
| November 20, 2025 | 9.15 | 9.15 | 9.15 | 9.22 | 9.09 | 7.83M |
| November 19, 2025 | 9.26 | 9.12 | 9.12 | 9.32 | 9.11 | 8.53M |
| November 18, 2025 | 9.4 | 9.25 | 9.25 | 9.44 | 9.2 | 9.11M |
| November 17, 2025 | 9.65 | 9.41 | 9.41 | 9.65 | 9.34 | 13.56M |
| November 14, 2025 | 9.83 | 9.57 | 9.57 | 9.83 | 9.54 | 11.67M |
| November 13, 2025 | 9.58 | 9.68 | 9.68 | 9.74 | 9.46 | 13.75M |
| November 12, 2025 | 9.83 | 9.6 | 9.6 | 9.83 | 9.56 | 14.1M |
| November 11, 2025 | 9.8 | 9.76 | 9.76 | 9.86 | 9.71 | 12.51M |
| November 10, 2025 | 9.77 | 9.77 | 9.77 | 9.83 | 9.64 | 19.93M |
| November 07, 2025 | 9.83 | 9.79 | 9.79 | 9.99 | 9.77 | 24.25M |
| November 06, 2025 | 9.8 | 9.8 | 9.8 | 9.94 | 9.67 | 35.68M |
| November 05, 2025 | 9.23 | 9.69 | 9.69 | 9.79 | 9.21 | 32.05M |
| November 04, 2025 | 9.2 | 9.3 | 9.3 | 9.35 | 9.2 | 12.35M |
| November 03, 2025 | 9.1 | 9.2 | 9.2 | 9.23 | 9.07 | 9.15M |
| October 31, 2025 | 9.08 | 9.07 | 9.07 | 9.19 | 9.03 | 7.48M |
| October 30, 2025 | 9.19 | 9.09 | 9.09 | 9.22 | 9.07 | 9.62M |
| October 29, 2025 | 9.09 | 9.19 | 9.19 | 9.23 | 9.08 | 11.84M |
| October 28, 2025 | 9.07 | 9.07 | 9.07 | 9.12 | 9.02 | 7.38M |
| October 27, 2025 | 8.99 | 9.07 | 9.07 | 9.08 | 8.99 | 7.22M |
| October 24, 2025 | 8.95 | 8.99 | 8.99 | 9.04 | 8.94 | 6.47M |
| October 23, 2025 | 8.87 | 8.97 | 8.97 | 8.99 | 8.79 | 5.32M |
| October 22, 2025 | 8.94 | 8.92 | 8.92 | 8.99 | 8.88 | 5M |
| October 21, 2025 | 8.82 | 8.94 | 8.94 | 8.95 | 8.79 | 6.17M |
| October 20, 2025 | 8.73 | 8.79 | 8.79 | 8.83 | 8.69 | 4.87M |
| October 17, 2025 | 8.9 | 8.66 | 8.66 | 8.92 | 8.65 | 8.45M |
| October 16, 2025 | 9.01 | 8.9 | 8.9 | 9.05 | 8.87 | 5.52M |
| October 15, 2025 | 8.83 | 9.01 | 9.01 | 9.02 | 8.78 | 8.64M |
| October 14, 2025 | 8.98 | 8.81 | 8.81 | 9.05 | 8.79 | 8.39M |
| October 13, 2025 | 8.81 | 8.93 | 8.93 | 8.96 | 8.65 | 7.6M |
| October 10, 2025 | 8.91 | 8.99 | 8.99 | 9.08 | 8.88 | 9.08M |
| October 09, 2025 | 8.79 | 8.93 | 8.93 | 8.95 | 8.79 | 7.25M |
| September 30, 2025 | 8.72 | 8.77 | 8.77 | 8.86 | 8.7 | 5.92M |
| September 29, 2025 | 8.69 | 8.7 | 8.7 | 8.76 | 8.51 | 6.13M |
| September 26, 2025 | 8.7 | 8.7 | 8.7 | 8.82 | 8.68 | 5.71M |
| September 25, 2025 | 8.71 | 8.73 | 8.72 | 8.78 | 8.67 | 6.19M |
| September 24, 2025 | 8.62 | 8.71 | 8.7 | 8.72 | 8.57 | 4.98M |