9.47
+0.2(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.29 | 9.47 | 9.47 | 9.52 | 9.26 | 27.72M |
| December 04, 2025 | 9.4 | 9.27 | 9.27 | 9.48 | 9.26 | 25.25M |
| December 03, 2025 | 9.63 | 9.46 | 9.46 | 9.65 | 9.39 | 34.56M |
| December 02, 2025 | 9.81 | 9.67 | 9.67 | 9.84 | 9.61 | 39.09M |
| December 01, 2025 | 9.7 | 9.81 | 9.81 | 9.86 | 9.61 | 59.37M |
| November 28, 2025 | 9.47 | 9.69 | 9.69 | 9.85 | 9.47 | 85.74M |
| November 27, 2025 | 9.51 | 9.47 | 9.47 | 9.64 | 9.37 | 42.37M |
| November 26, 2025 | 9.48 | 9.55 | 9.55 | 9.69 | 9.4 | 50.61M |
| November 25, 2025 | 9.63 | 9.51 | 9.51 | 9.68 | 9.5 | 59.04M |
| November 24, 2025 | 9.32 | 9.68 | 9.68 | 9.96 | 9.32 | 122.31M |
| November 21, 2025 | 8.75 | 9.19 | 9.19 | 9.24 | 8.35 | 81.59M |
| November 20, 2025 | 8.89 | 8.82 | 8.82 | 8.98 | 8.75 | 18.81M |
| November 19, 2025 | 9.15 | 8.88 | 8.88 | 9.21 | 8.81 | 29.89M |
| November 18, 2025 | 9.18 | 9.19 | 9.19 | 9.25 | 9.02 | 26.57M |
| November 17, 2025 | 9.2 | 9.18 | 9.18 | 9.34 | 9.13 | 19.83M |
| November 14, 2025 | 9.13 | 9.19 | 9.19 | 9.37 | 9.13 | 27.67M |
| November 13, 2025 | 9.13 | 9.33 | 9.33 | 9.44 | 8.9 | 45.08M |
| November 12, 2025 | 9 | 8.91 | 8.91 | 9.01 | 8.85 | 19.63M |
| November 11, 2025 | 9.12 | 9.02 | 9.02 | 9.14 | 8.99 | 17.99M |
| November 10, 2025 | 9.16 | 9.08 | 9.08 | 9.25 | 9.08 | 21.6M |
| November 07, 2025 | 9.13 | 9.14 | 9.14 | 9.2 | 9.06 | 19.08M |
| November 06, 2025 | 8.99 | 9.16 | 9.16 | 9.25 | 8.96 | 36.07M |
| November 05, 2025 | 8.57 | 9.01 | 9.01 | 9.12 | 8.54 | 44.84M |
| November 04, 2025 | 8.71 | 8.65 | 8.65 | 8.77 | 8.61 | 14.31M |
| November 03, 2025 | 8.72 | 8.71 | 8.71 | 8.76 | 8.6 | 18.58M |
| October 31, 2025 | 8.71 | 8.72 | 8.72 | 8.81 | 8.7 | 17.6M |
| October 30, 2025 | 8.99 | 8.71 | 8.71 | 8.99 | 8.7 | 25.53M |
| October 29, 2025 | 9 | 8.99 | 8.99 | 9.11 | 8.86 | 22.32M |
| October 28, 2025 | 9.03 | 9.11 | 9.11 | 9.15 | 9.02 | 20.73M |
| October 27, 2025 | 9.05 | 9.1 | 9.1 | 9.17 | 9 | 21.8M |
| October 24, 2025 | 8.83 | 9.01 | 9.01 | 9.08 | 8.83 | 25.05M |
| October 23, 2025 | 8.71 | 8.83 | 8.83 | 8.84 | 8.62 | 16.76M |
| October 22, 2025 | 8.74 | 8.77 | 8.77 | 8.8 | 8.61 | 18.55M |
| October 21, 2025 | 8.63 | 8.76 | 8.76 | 8.88 | 8.61 | 24.35M |
| October 20, 2025 | 8.58 | 8.62 | 8.62 | 8.72 | 8.54 | 19.61M |
| October 17, 2025 | 8.92 | 8.46 | 8.46 | 8.97 | 8.44 | 38.26M |
| October 16, 2025 | 9.11 | 8.92 | 8.92 | 9.12 | 8.9 | 24.51M |
| October 15, 2025 | 9.1 | 9.12 | 9.12 | 9.21 | 9 | 23.21M |
| October 14, 2025 | 9.29 | 9.15 | 9.15 | 9.6 | 9.1 | 43.34M |
| October 13, 2025 | 8.83 | 9.18 | 9.18 | 9.23 | 8.67 | 37.62M |
| October 10, 2025 | 9.31 | 9.19 | 9.19 | 9.32 | 8.98 | 36.25M |
| October 09, 2025 | 9.15 | 9.24 | 9.24 | 9.43 | 9.15 | 38.85M |
| September 30, 2025 | 9.32 | 9.13 | 9.13 | 9.48 | 9.11 | 33.34M |
| September 29, 2025 | 9.4 | 9.29 | 9.29 | 9.54 | 9.19 | 32.56M |
| September 26, 2025 | 9.78 | 9.36 | 9.36 | 9.79 | 9.35 | 40.76M |
| September 25, 2025 | 9.51 | 9.64 | 9.64 | 9.76 | 9.42 | 47.01M |
| September 24, 2025 | 9.5 | 9.56 | 9.56 | 9.66 | 9.36 | 41.63M |
| September 23, 2025 | 9.67 | 9.6 | 9.6 | 9.84 | 9.33 | 54.95M |
| September 22, 2025 | 9.68 | 9.56 | 9.56 | 9.8 | 9.48 | 46.85M |
| September 19, 2025 | 9.81 | 9.66 | 9.66 | 10.23 | 9.57 | 88.31M |
| September 18, 2025 | 9.22 | 9.88 | 9.88 | 10.18 | 9.17 | 142M |
| September 17, 2025 | 9.03 | 9.25 | 9.25 | 9.35 | 9.02 | 40.02M |
| September 16, 2025 | 9.09 | 9.06 | 9.06 | 9.17 | 8.99 | 24.45M |
| September 15, 2025 | 9.02 | 9.09 | 9.09 | 9.12 | 8.81 | 32.23M |
| September 12, 2025 | 8.91 | 8.97 | 8.97 | 9.11 | 8.84 | 34.57M |
| September 11, 2025 | 8.52 | 8.95 | 8.95 | 9.05 | 8.44 | 46.65M |
| September 10, 2025 | 8.51 | 8.53 | 8.53 | 8.77 | 8.49 | 28.75M |
| September 09, 2025 | 8.69 | 8.5 | 8.5 | 8.72 | 8.47 | 22.72M |
| September 08, 2025 | 8.72 | 8.67 | 8.67 | 8.82 | 8.6 | 27.32M |
| September 05, 2025 | 8.52 | 8.74 | 8.74 | 8.77 | 8.47 | 25.72M |