9.09
+0.82(+9.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.27 | 9.09 | 9.09 | 9.1 | 8.13 | 191.82M |
| December 24, 2025 | 8 | 8.27 | 8.27 | 8.44 | 7.85 | 120.75M |
| December 23, 2025 | 8.51 | 8.2 | 8.2 | 8.78 | 8 | 153.41M |
| December 22, 2025 | 9 | 8.37 | 8.37 | 9.1 | 8.33 | 168.11M |
| December 19, 2025 | 9.19 | 9.25 | 9.25 | 9.64 | 8.98 | 190.65M |
| December 18, 2025 | 8.7 | 9.85 | 9.85 | 10.38 | 8.7 | 228.65M |
| December 17, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 12.53M |
| December 16, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 27.16M |
| December 15, 2025 | 10.38 | 11.93 | 11.93 | 11.94 | 10 | 287.52M |
| December 12, 2025 | 9.72 | 10.85 | 10.85 | 10.85 | 9.26 | 288.82M |
| December 11, 2025 | 10.5 | 9.86 | 9.86 | 11.48 | 9.45 | 280.02M |
| December 10, 2025 | 9.8 | 10.49 | 10.49 | 10.49 | 9.18 | 312.42M |
| December 09, 2025 | 9.5 | 9.54 | 9.54 | 9.54 | 9.3 | 102.24M |
| December 08, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 4.41M |
| December 05, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 12.81M |
| December 04, 2025 | 5.38 | 7.16 | 7.16 | 7.16 | 5.38 | 45.75M |
| December 03, 2025 | 5.89 | 6.51 | 6.51 | 6.51 | 5.7 | 119.35M |
| December 02, 2025 | 5.81 | 5.92 | 5.92 | 6.02 | 5.69 | 114.17M |
| December 01, 2025 | 5.73 | 5.76 | 5.76 | 5.89 | 5.68 | 104.28M |
| November 28, 2025 | 5.38 | 5.57 | 5.57 | 5.62 | 5.32 | 89.5M |
| November 27, 2025 | 5.4 | 5.36 | 5.36 | 5.41 | 5.27 | 69M |
| November 26, 2025 | 5.4 | 5.34 | 5.34 | 5.53 | 5.32 | 107.12M |
| November 25, 2025 | 5.44 | 5.59 | 5.59 | 5.63 | 5.38 | 119.62M |
| November 24, 2025 | 5.49 | 5.44 | 5.44 | 5.67 | 5.25 | 125.67M |
| November 21, 2025 | 5.75 | 5.72 | 5.72 | 5.92 | 5.72 | 106.7M |
| November 20, 2025 | 6.57 | 6.35 | 6.35 | 6.6 | 6.35 | 151.38M |
| November 19, 2025 | 7.84 | 7.06 | 7.06 | 7.86 | 7.06 | 224.19M |
| November 18, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.76 | 124.86M |
| November 17, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 4.57M |
| November 14, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 11.81M |
| November 13, 2025 | 5.35 | 5.89 | 5.89 | 5.89 | 5.29 | 45.23M |
| November 12, 2025 | 5.17 | 5.35 | 5.35 | 5.4 | 5.14 | 63.63M |
| November 11, 2025 | 5.18 | 5.18 | 5.18 | 5.22 | 5.13 | 27.52M |
| November 10, 2025 | 5.14 | 5.18 | 5.18 | 5.23 | 5.05 | 38.21M |
| November 07, 2025 | 5.13 | 5.15 | 5.15 | 5.2 | 5.08 | 33.08M |
| November 06, 2025 | 5.21 | 5.14 | 5.14 | 5.23 | 5.07 | 45.41M |
| November 05, 2025 | 5.05 | 5.21 | 5.21 | 5.25 | 5.05 | 74.59M |
| November 04, 2025 | 4.92 | 5.11 | 5.11 | 5.17 | 4.89 | 79.56M |
| November 03, 2025 | 4.86 | 4.94 | 4.94 | 4.97 | 4.82 | 45.11M |
| October 31, 2025 | 4.8 | 4.86 | 4.86 | 4.91 | 4.74 | 51.61M |
| October 30, 2025 | 5.04 | 4.81 | 4.81 | 5.06 | 4.8 | 77.52M |
| October 29, 2025 | 5.24 | 5.04 | 5.04 | 5.25 | 4.98 | 100.01M |
| October 28, 2025 | 5.11 | 5.4 | 5.4 | 5.46 | 5.01 | 140.48M |
| October 27, 2025 | 5.44 | 5.2 | 5.2 | 5.78 | 5.11 | 159.35M |
| October 24, 2025 | 4.92 | 5.3 | 5.3 | 5.3 | 4.9 | 50.66M |
| October 23, 2025 | 4.75 | 4.82 | 4.82 | 4.87 | 4.75 | 24.35M |
| October 22, 2025 | 4.73 | 4.76 | 4.76 | 4.82 | 4.71 | 24.59M |
| October 21, 2025 | 4.58 | 4.73 | 4.73 | 4.73 | 4.56 | 23.84M |
| October 20, 2025 | 4.49 | 4.57 | 4.57 | 4.58 | 4.49 | 13.74M |
| October 17, 2025 | 4.47 | 4.49 | 4.49 | 4.59 | 4.46 | 20.22M |
| October 16, 2025 | 4.54 | 4.48 | 4.48 | 4.58 | 4.46 | 10.59M |
| October 15, 2025 | 4.5 | 4.54 | 4.54 | 4.55 | 4.47 | 9.73M |
| October 14, 2025 | 4.48 | 4.51 | 4.51 | 4.57 | 4.48 | 15.62M |
| October 13, 2025 | 4.39 | 4.48 | 4.48 | 4.5 | 4.3 | 13.48M |
| October 10, 2025 | 4.42 | 4.49 | 4.49 | 4.53 | 4.41 | 12.83M |
| October 09, 2025 | 4.45 | 4.44 | 4.44 | 4.48 | 4.4 | 9.13M |
| September 30, 2025 | 4.47 | 4.43 | 4.43 | 4.49 | 4.41 | 8.2M |
| September 29, 2025 | 4.44 | 4.45 | 4.45 | 4.48 | 4.33 | 11.4M |
| September 26, 2025 | 4.41 | 4.44 | 4.44 | 4.46 | 4.34 | 12.3M |
| September 25, 2025 | 4.48 | 4.41 | 4.41 | 4.5 | 4.38 | 13.15M |