9.18
+0.1(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9.06 | 2.9M |
| December 04, 2025 | 9.36 | 9.08 | 9.08 | 9.36 | 9.05 | 4.43M |
| December 03, 2025 | 9.38 | 9.22 | 9.22 | 9.39 | 9.16 | 7.32M |
| December 02, 2025 | 9.46 | 9.38 | 9.38 | 9.46 | 9.35 | 3.23M |
| December 01, 2025 | 9.48 | 9.46 | 9.46 | 9.51 | 9.43 | 2.89M |
| November 28, 2025 | 9.36 | 9.48 | 9.48 | 9.48 | 9.34 | 2.43M |
| November 27, 2025 | 9.42 | 9.4 | 9.4 | 9.48 | 9.35 | 2.58M |
| November 26, 2025 | 9.48 | 9.4 | 9.4 | 9.53 | 9.37 | 4.26M |
| November 25, 2025 | 9.43 | 9.48 | 9.48 | 9.53 | 9.38 | 3.19M |
| November 24, 2025 | 9.38 | 9.44 | 9.44 | 9.49 | 9.34 | 3.73M |
| November 21, 2025 | 9.68 | 9.33 | 9.33 | 9.8 | 9.32 | 6.02M |
| November 20, 2025 | 9.81 | 9.72 | 9.72 | 9.82 | 9.66 | 3.93M |
| November 19, 2025 | 9.91 | 9.8 | 9.8 | 9.94 | 9.75 | 3.41M |
| November 18, 2025 | 9.92 | 9.91 | 9.91 | 9.97 | 9.83 | 3.52M |
| November 17, 2025 | 9.9 | 9.97 | 9.97 | 9.97 | 9.85 | 4.29M |
| November 14, 2025 | 9.9 | 9.91 | 9.91 | 10 | 9.87 | 4.95M |
| November 13, 2025 | 9.85 | 9.93 | 9.93 | 9.95 | 9.82 | 4.66M |
| November 12, 2025 | 9.91 | 9.88 | 9.88 | 9.97 | 9.85 | 4.62M |
| November 11, 2025 | 9.9 | 9.92 | 9.92 | 9.94 | 9.79 | 5.53M |
| November 10, 2025 | 9.65 | 9.88 | 9.88 | 9.9 | 9.61 | 9.14M |
| November 07, 2025 | 9.63 | 9.65 | 9.65 | 9.7 | 9.62 | 2.75M |
| November 06, 2025 | 9.72 | 9.65 | 9.65 | 9.72 | 9.64 | 3.75M |
| November 05, 2025 | 9.64 | 9.7 | 9.7 | 9.77 | 9.61 | 3.78M |
| November 04, 2025 | 9.71 | 9.68 | 9.68 | 9.72 | 9.61 | 3.13M |
| November 03, 2025 | 9.58 | 9.72 | 9.72 | 9.73 | 9.55 | 4.26M |
| October 31, 2025 | 9.52 | 9.59 | 9.59 | 9.61 | 9.5 | 4.43M |
| October 30, 2025 | 9.53 | 9.54 | 9.54 | 9.61 | 9.51 | 4.25M |
| October 29, 2025 | 9.63 | 9.55 | 9.55 | 9.65 | 9.5 | 5.34M |
| October 28, 2025 | 9.65 | 9.65 | 9.65 | 9.72 | 9.62 | 3.12M |
| October 27, 2025 | 9.76 | 9.66 | 9.66 | 9.76 | 9.59 | 6.51M |
| October 24, 2025 | 9.87 | 9.74 | 9.74 | 9.89 | 9.74 | 4.82M |
| October 23, 2025 | 9.76 | 9.87 | 9.87 | 9.88 | 9.75 | 4.64M |
| October 22, 2025 | 9.8 | 9.79 | 9.79 | 9.86 | 9.72 | 4.38M |
| October 21, 2025 | 9.67 | 9.8 | 9.8 | 9.8 | 9.66 | 4.7M |
| October 20, 2025 | 9.63 | 9.67 | 9.67 | 9.67 | 9.59 | 3.38M |
| October 17, 2025 | 9.73 | 9.62 | 9.62 | 9.74 | 9.58 | 3.72M |
| October 16, 2025 | 9.71 | 9.72 | 9.72 | 9.78 | 9.68 | 4.12M |
| October 15, 2025 | 9.68 | 9.75 | 9.75 | 9.78 | 9.65 | 4.79M |
| October 14, 2025 | 9.66 | 9.73 | 9.73 | 9.75 | 9.58 | 5.33M |
| October 13, 2025 | 9.54 | 9.58 | 9.58 | 9.59 | 9.48 | 3.81M |
| October 10, 2025 | 9.61 | 9.71 | 9.71 | 9.75 | 9.59 | 5.05M |
| October 09, 2025 | 9.61 | 9.58 | 9.58 | 9.62 | 9.51 | 3.59M |
| September 30, 2025 | 9.6 | 9.63 | 9.63 | 9.65 | 9.56 | 2.89M |
| September 29, 2025 | 9.56 | 9.63 | 9.63 | 9.64 | 9.4 | 3.41M |
| September 26, 2025 | 9.52 | 9.57 | 9.57 | 9.62 | 9.49 | 2.86M |
| September 25, 2025 | 9.67 | 9.55 | 9.55 | 9.7 | 9.55 | 3.32M |
| September 24, 2025 | 9.56 | 9.68 | 9.68 | 9.68 | 9.52 | 2.79M |
| September 23, 2025 | 9.62 | 9.6 | 9.6 | 9.68 | 9.35 | 5.54M |
| September 22, 2025 | 9.76 | 9.65 | 9.65 | 9.8 | 9.61 | 4.68M |
| September 19, 2025 | 9.75 | 9.83 | 9.83 | 9.84 | 9.65 | 5.44M |
| September 18, 2025 | 10.27 | 9.75 | 9.75 | 10.27 | 9.71 | 7.93M |
| September 17, 2025 | 10.08 | 9.93 | 9.93 | 10.08 | 9.87 | 7.3M |
| September 16, 2025 | 10.07 | 10.1 | 10.1 | 10.1 | 9.99 | 3.77M |
| September 15, 2025 | 10.06 | 10.04 | 10.04 | 10.12 | 10.01 | 4.5M |
| September 12, 2025 | 10.27 | 10.1 | 10.1 | 10.34 | 10.1 | 8.65M |
| September 11, 2025 | 10.21 | 10.24 | 10.24 | 10.28 | 10.11 | 7.57M |
| September 10, 2025 | 10.2 | 10.23 | 10.23 | 10.28 | 10.11 | 6.2M |
| September 09, 2025 | 10.22 | 10.18 | 10.18 | 10.22 | 10.1 | 5.59M |
| September 08, 2025 | 10 | 10.23 | 10.23 | 10.32 | 9.98 | 9.76M |
| September 05, 2025 | 9.99 | 10.04 | 10.04 | 10.05 | 9.85 | 5.83M |