9.05
-0.08999981(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.58 | 9.14 | 9.14 | 9.58 | 9.04 | 14.84M |
| December 03, 2025 | 9.66 | 9.39 | 9.39 | 9.67 | 9.26 | 14.84M |
| December 02, 2025 | 9.68 | 9.66 | 9.66 | 9.7 | 9.57 | 5.82M |
| December 01, 2025 | 9.53 | 9.68 | 9.68 | 9.69 | 9.48 | 7.66M |
| November 28, 2025 | 9.58 | 9.57 | 9.57 | 9.63 | 9.49 | 8.27M |
| November 27, 2025 | 9.68 | 9.61 | 9.61 | 9.74 | 9.58 | 8.22M |
| November 26, 2025 | 9.73 | 9.65 | 9.65 | 9.82 | 9.65 | 9.18M |
| November 25, 2025 | 9.56 | 9.74 | 9.74 | 9.86 | 9.56 | 12.88M |
| November 24, 2025 | 9.35 | 9.56 | 9.56 | 9.6 | 9.24 | 9.56M |
| November 21, 2025 | 9.43 | 9.35 | 9.35 | 9.54 | 9.22 | 8.3M |
| November 20, 2025 | 9.56 | 9.49 | 9.49 | 9.61 | 9.41 | 5.89M |
| November 19, 2025 | 9.77 | 9.53 | 9.53 | 9.78 | 9.49 | 9.56M |
| November 18, 2025 | 9.73 | 9.76 | 9.76 | 9.83 | 9.67 | 9.07M |
| November 17, 2025 | 9.66 | 9.77 | 9.77 | 9.78 | 9.61 | 8.09M |
| November 14, 2025 | 9.62 | 9.66 | 9.66 | 9.76 | 9.6 | 7.59M |
| November 13, 2025 | 9.73 | 9.62 | 9.62 | 9.73 | 9.55 | 5.19M |
| November 12, 2025 | 9.67 | 9.61 | 9.61 | 9.68 | 9.51 | 7.78M |
| November 11, 2025 | 9.72 | 9.68 | 9.68 | 9.74 | 9.61 | 7.41M |
| November 10, 2025 | 9.71 | 9.72 | 9.72 | 9.76 | 9.66 | 9.32M |
| November 07, 2025 | 9.73 | 9.67 | 9.67 | 9.77 | 9.67 | 6.73M |
| November 06, 2025 | 9.77 | 9.78 | 9.78 | 9.78 | 9.64 | 6.87M |
| November 05, 2025 | 9.69 | 9.75 | 9.75 | 9.77 | 9.63 | 7.24M |
| November 04, 2025 | 9.81 | 9.78 | 9.78 | 9.83 | 9.72 | 8.41M |
| November 03, 2025 | 9.75 | 9.86 | 9.86 | 9.87 | 9.7 | 10.44M |
| October 31, 2025 | 9.65 | 9.74 | 9.74 | 9.79 | 9.55 | 9.4M |
| October 30, 2025 | 9.66 | 9.64 | 9.64 | 9.72 | 9.6 | 8.57M |
| October 29, 2025 | 9.71 | 9.68 | 9.68 | 9.74 | 9.6 | 10.46M |
| October 28, 2025 | 9.54 | 9.77 | 9.77 | 9.81 | 9.47 | 12.3M |
| October 27, 2025 | 9.71 | 9.55 | 9.55 | 9.77 | 9.42 | 18.17M |
| October 24, 2025 | 9.8 | 9.78 | 9.78 | 9.82 | 9.74 | 6.5M |
| October 23, 2025 | 9.65 | 9.78 | 9.78 | 9.79 | 9.61 | 9.14M |
| October 22, 2025 | 9.61 | 9.65 | 9.65 | 9.71 | 9.53 | 6.72M |
| October 21, 2025 | 9.37 | 9.61 | 9.61 | 9.69 | 9.22 | 9.42M |
| October 20, 2025 | 9.34 | 9.35 | 9.35 | 9.45 | 9.28 | 6.66M |
| October 17, 2025 | 9.46 | 9.22 | 9.22 | 9.51 | 9.22 | 8.56M |
| October 16, 2025 | 9.66 | 9.47 | 9.47 | 9.7 | 9.45 | 12.72M |
| October 15, 2025 | 9.77 | 9.64 | 9.64 | 10.19 | 9.52 | 16.56M |
| October 14, 2025 | 9.93 | 9.62 | 9.62 | 9.96 | 9.6 | 18.71M |
| October 13, 2025 | 9.78 | 9.91 | 9.91 | 9.99 | 9.57 | 13.05M |
| October 10, 2025 | 10.11 | 10.07 | 10.07 | 10.14 | 10.01 | 8.45M |
| October 09, 2025 | 10.01 | 10.19 | 10.19 | 10.2 | 9.94 | 10.82M |
| September 30, 2025 | 9.9 | 9.97 | 9.97 | 10.03 | 9.88 | 8.03M |
| September 29, 2025 | 9.82 | 9.88 | 9.88 | 9.88 | 9.67 | 6.9M |
| September 26, 2025 | 9.88 | 9.83 | 9.83 | 9.97 | 9.81 | 7.95M |
| September 25, 2025 | 9.76 | 9.91 | 9.91 | 10.1 | 9.76 | 13.41M |
| September 24, 2025 | 9.6 | 9.79 | 9.79 | 9.8 | 9.57 | 10.06M |
| September 23, 2025 | 9.78 | 9.67 | 9.67 | 9.8 | 9.48 | 11.06M |
| September 22, 2025 | 9.79 | 9.81 | 9.81 | 9.86 | 9.7 | 6.4M |
| September 19, 2025 | 9.83 | 9.8 | 9.8 | 9.92 | 9.76 | 8.7M |
| September 18, 2025 | 9.98 | 9.85 | 9.85 | 10.14 | 9.73 | 14.19M |
| September 17, 2025 | 9.96 | 9.98 | 9.98 | 10.04 | 9.9 | 8.23M |
| September 16, 2025 | 9.8 | 9.99 | 9.99 | 9.99 | 9.75 | 8.86M |
| September 15, 2025 | 9.96 | 9.81 | 9.81 | 10 | 9.74 | 11.67M |
| September 12, 2025 | 10.22 | 9.96 | 9.96 | 10.22 | 9.94 | 17.09M |
| September 11, 2025 | 9.8 | 10.15 | 10.15 | 10.19 | 9.57 | 19.02M |
| September 10, 2025 | 10.11 | 10.15 | 10.15 | 10.24 | 10.09 | 9.06M |
| September 09, 2025 | 10.23 | 10.09 | 10.09 | 10.24 | 10.05 | 10.86M |
| September 08, 2025 | 10.23 | 10.22 | 10.22 | 10.47 | 10.15 | 16.54M |
| September 05, 2025 | 10.1 | 10.2 | 10.2 | 10.2 | 9.99 | 10.09M |
| September 04, 2025 | 10.14 | 10.05 | 10.05 | 10.25 | 9.88 | 11.49M |