9.44
-0.4(-4.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.46 | 9.44 | 9.44 | 9.84 | 9.44 | 6.6M |
| December 03, 2025 | 9.73 | 9.84 | 9.84 | 9.98 | 9.65 | 5.83M |
| December 02, 2025 | 9.65 | 9.73 | 9.73 | 9.76 | 9.62 | 2.68M |
| December 01, 2025 | 9.66 | 9.68 | 9.68 | 9.72 | 9.56 | 2.99M |
| November 28, 2025 | 9.46 | 9.6 | 9.6 | 9.63 | 9.41 | 2.57M |
| November 27, 2025 | 9.42 | 9.51 | 9.51 | 9.57 | 9.35 | 2.83M |
| November 26, 2025 | 9.5 | 9.42 | 9.42 | 9.59 | 9.4 | 2.87M |
| November 25, 2025 | 9.62 | 9.48 | 9.48 | 9.62 | 9.48 | 3.12M |
| November 24, 2025 | 9.52 | 9.57 | 9.57 | 9.67 | 9.47 | 3.53M |
| November 21, 2025 | 9.65 | 9.42 | 9.42 | 9.78 | 9.41 | 4.52M |
| November 20, 2025 | 9.79 | 9.7 | 9.7 | 9.86 | 9.64 | 3.42M |
| November 19, 2025 | 9.83 | 9.8 | 9.8 | 9.88 | 9.67 | 4.27M |
| November 18, 2025 | 9.84 | 9.81 | 9.81 | 9.86 | 9.73 | 3.33M |
| November 17, 2025 | 9.9 | 9.84 | 9.84 | 9.92 | 9.8 | 3.52M |
| November 14, 2025 | 9.74 | 9.89 | 9.89 | 10 | 9.74 | 3.95M |
| November 13, 2025 | 9.74 | 9.88 | 9.88 | 9.93 | 9.74 | 4.17M |
| November 12, 2025 | 9.87 | 9.87 | 9.87 | 9.92 | 9.83 | 3.63M |
| November 11, 2025 | 9.92 | 9.87 | 9.87 | 9.94 | 9.85 | 4.52M |
| November 10, 2025 | 9.76 | 9.88 | 9.88 | 9.91 | 9.69 | 5.47M |
| November 07, 2025 | 9.74 | 9.77 | 9.77 | 9.8 | 9.69 | 3.56M |
| November 06, 2025 | 9.69 | 9.74 | 9.74 | 9.74 | 9.64 | 2.78M |
| November 05, 2025 | 9.63 | 9.67 | 9.67 | 9.7 | 9.58 | 3.06M |
| November 04, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.57 | 2.55M |
| November 03, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.53 | 2.9M |
| October 31, 2025 | 9.47 | 9.57 | 9.57 | 9.61 | 9.45 | 3.35M |
| October 30, 2025 | 9.54 | 9.47 | 9.47 | 9.57 | 9.47 | 2.25M |
| October 29, 2025 | 9.6 | 9.54 | 9.54 | 9.6 | 9.44 | 2.8M |
| October 28, 2025 | 9.61 | 9.6 | 9.6 | 9.66 | 9.53 | 2.62M |
| October 27, 2025 | 9.57 | 9.63 | 9.63 | 9.66 | 9.51 | 3.05M |
| October 24, 2025 | 9.66 | 9.58 | 9.58 | 9.68 | 9.54 | 3.19M |
| October 23, 2025 | 9.55 | 9.68 | 9.68 | 9.68 | 9.5 | 3.3M |
| October 22, 2025 | 9.56 | 9.55 | 9.55 | 9.67 | 9.53 | 3.1M |
| October 21, 2025 | 9.47 | 9.56 | 9.56 | 9.57 | 9.42 | 2.98M |
| October 20, 2025 | 9.41 | 9.43 | 9.43 | 9.46 | 9.36 | 1.67M |
| October 17, 2025 | 9.51 | 9.38 | 9.38 | 9.53 | 9.37 | 2.67M |
| October 16, 2025 | 9.53 | 9.51 | 9.51 | 9.6 | 9.46 | 2.44M |
| October 15, 2025 | 9.46 | 9.54 | 9.54 | 9.57 | 9.42 | 3.07M |
| October 14, 2025 | 9.43 | 9.46 | 9.46 | 9.51 | 9.37 | 3.1M |
| October 13, 2025 | 9.23 | 9.38 | 9.38 | 9.4 | 9.2 | 2.8M |
| October 10, 2025 | 9.36 | 9.51 | 9.51 | 9.53 | 9.36 | 3.41M |
| October 09, 2025 | 9.36 | 9.39 | 9.39 | 9.41 | 9.25 | 2.44M |
| September 30, 2025 | 9.4 | 9.39 | 9.39 | 9.42 | 9.35 | 1.91M |
| September 29, 2025 | 9.38 | 9.4 | 9.4 | 9.4 | 9.23 | 2.47M |
| September 26, 2025 | 9.34 | 9.38 | 9.38 | 9.42 | 9.28 | 2.17M |
| September 25, 2025 | 9.45 | 9.32 | 9.32 | 9.48 | 9.28 | 2.48M |
| September 24, 2025 | 9.39 | 9.45 | 9.45 | 9.47 | 9.33 | 2.35M |
| September 23, 2025 | 9.46 | 9.43 | 9.43 | 9.46 | 9.22 | 3.95M |
| September 22, 2025 | 9.49 | 9.44 | 9.44 | 9.51 | 9.39 | 3.15M |
| September 19, 2025 | 9.89 | 9.53 | 9.53 | 9.89 | 9.5 | 4.76M |
| September 18, 2025 | 9.78 | 9.64 | 9.64 | 9.79 | 9.62 | 5.45M |
| September 17, 2025 | 9.84 | 9.78 | 9.78 | 9.85 | 9.77 | 3.27M |
| September 16, 2025 | 9.8 | 9.84 | 9.84 | 9.85 | 9.79 | 4.18M |
| September 15, 2025 | 9.81 | 9.83 | 9.83 | 9.85 | 9.75 | 4.21M |
| September 12, 2025 | 9.89 | 9.8 | 9.8 | 9.89 | 9.77 | 4.97M |
| September 11, 2025 | 9.81 | 9.89 | 9.89 | 9.89 | 9.77 | 4.19M |
| September 10, 2025 | 9.83 | 9.85 | 9.85 | 9.86 | 9.76 | 3.4M |
| September 09, 2025 | 9.89 | 9.81 | 9.81 | 9.89 | 9.77 | 3.82M |
| September 08, 2025 | 9.78 | 9.86 | 9.86 | 9.9 | 9.75 | 6.49M |
| September 05, 2025 | 9.81 | 9.78 | 9.78 | 9.98 | 9.61 | 8.06M |
| September 04, 2025 | 9.68 | 9.81 | 9.81 | 9.88 | 9.58 | 7.24M |