9.12
+0.07(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.14 | 9.05 | 9.05 | 9.15 | 9.03 | 6.89M |
| December 03, 2025 | 9.3 | 9.13 | 9.13 | 9.32 | 9.08 | 8.96M |
| December 02, 2025 | 9.26 | 9.3 | 9.3 | 9.33 | 9.23 | 8.85M |
| December 01, 2025 | 9.14 | 9.29 | 9.29 | 9.3 | 9.06 | 13.38M |
| November 28, 2025 | 9.14 | 9.12 | 9.12 | 9.17 | 9.06 | 8.69M |
| November 27, 2025 | 9.15 | 9.13 | 9.13 | 9.36 | 9.11 | 14.56M |
| November 26, 2025 | 9.04 | 9.24 | 9.24 | 9.44 | 9.02 | 19.53M |
| November 25, 2025 | 9.05 | 9.09 | 9.09 | 9.21 | 8.98 | 10.35M |
| November 24, 2025 | 9.03 | 9.06 | 9.06 | 9.14 | 8.8 | 17.88M |
| November 21, 2025 | 9.18 | 9.02 | 9.02 | 9.44 | 9.01 | 23.23M |
| November 20, 2025 | 9.49 | 9.27 | 9.27 | 9.97 | 9.26 | 33.17M |
| November 19, 2025 | 9.28 | 9.07 | 9.07 | 9.31 | 9.03 | 8.27M |
| November 18, 2025 | 9.33 | 9.24 | 9.24 | 9.35 | 9.22 | 7.31M |
| November 17, 2025 | 9.4 | 9.39 | 9.39 | 9.41 | 9.3 | 8.99M |
| November 14, 2025 | 9.19 | 9.39 | 9.39 | 9.42 | 9.19 | 10.97M |
| November 13, 2025 | 9.41 | 9.25 | 9.25 | 9.41 | 9.14 | 5.78M |
| November 12, 2025 | 9.34 | 9.2 | 9.2 | 9.34 | 9.13 | 7.93M |
| November 11, 2025 | 9.32 | 9.3 | 9.3 | 9.33 | 9.26 | 5.84M |
| November 10, 2025 | 9.37 | 9.32 | 9.32 | 9.37 | 9.24 | 7.53M |
| November 07, 2025 | 9.41 | 9.33 | 9.33 | 9.45 | 9.32 | 7.29M |
| November 06, 2025 | 9.39 | 9.41 | 9.41 | 9.41 | 9.26 | 11.33M |
| November 05, 2025 | 9.37 | 9.41 | 9.41 | 9.44 | 9.31 | 9.71M |
| November 04, 2025 | 9.35 | 9.36 | 9.36 | 9.52 | 9.3 | 10.47M |
| November 03, 2025 | 9.17 | 9.35 | 9.35 | 9.35 | 9.13 | 13.17M |
| October 31, 2025 | 9.02 | 9.13 | 9.13 | 9.21 | 9.01 | 9.38M |
| October 30, 2025 | 9.25 | 9.05 | 9.05 | 9.33 | 9.05 | 16.06M |
| October 29, 2025 | 9.32 | 9.34 | 9.34 | 9.38 | 9.2 | 10.02M |
| October 28, 2025 | 9.46 | 9.34 | 9.34 | 9.58 | 9.33 | 13.26M |
| October 27, 2025 | 9.46 | 9.49 | 9.49 | 9.54 | 9.4 | 14.89M |
| October 24, 2025 | 9.61 | 9.47 | 9.47 | 9.65 | 9.44 | 21.52M |
| October 23, 2025 | 9.39 | 9.67 | 9.67 | 10.19 | 9.39 | 38.54M |
| October 22, 2025 | 9.13 | 9.27 | 9.27 | 9.33 | 9.1 | 10.71M |
| October 21, 2025 | 9.08 | 9.15 | 9.15 | 9.15 | 8.99 | 6.72M |
| October 20, 2025 | 9.1 | 9.03 | 9.03 | 9.1 | 8.96 | 6.05M |
| October 17, 2025 | 9.29 | 8.98 | 8.98 | 9.29 | 8.97 | 9.17M |
| October 16, 2025 | 9.24 | 9.29 | 9.29 | 9.34 | 9.18 | 9.89M |
| October 15, 2025 | 9.1 | 9.23 | 9.23 | 9.23 | 9.05 | 7.31M |
| October 14, 2025 | 9.23 | 9.12 | 9.12 | 9.32 | 9.06 | 9.92M |
| October 13, 2025 | 9.02 | 9.22 | 9.22 | 9.23 | 8.78 | 11.43M |
| October 10, 2025 | 9.09 | 9.23 | 9.23 | 9.3 | 9.07 | 12.29M |
| October 09, 2025 | 9.17 | 9.1 | 9.1 | 9.21 | 9.09 | 10.99M |
| September 30, 2025 | 9.26 | 9.17 | 9.17 | 9.29 | 9.16 | 8.53M |
| September 29, 2025 | 9.17 | 9.25 | 9.25 | 9.32 | 9 | 12.43M |
| September 26, 2025 | 9.32 | 9.25 | 9.25 | 9.39 | 9.23 | 8.58M |
| September 25, 2025 | 9.49 | 9.32 | 9.32 | 9.51 | 9.31 | 9.81M |
| September 24, 2025 | 9.27 | 9.46 | 9.46 | 9.47 | 9.25 | 10.72M |
| September 23, 2025 | 9.57 | 9.33 | 9.33 | 9.59 | 9.15 | 17.42M |
| September 22, 2025 | 9.7 | 9.59 | 9.59 | 9.74 | 9.5 | 14.19M |
| September 19, 2025 | 10.44 | 9.74 | 9.74 | 10.44 | 9.62 | 17.24M |
| September 18, 2025 | 10.02 | 9.84 | 9.84 | 10.22 | 9.81 | 23.06M |
| September 17, 2025 | 10.44 | 10.02 | 10.02 | 10.44 | 9.99 | 13.97M |
| September 16, 2025 | 9.93 | 10.06 | 10.06 | 10.16 | 9.85 | 20.71M |
| September 15, 2025 | 10.25 | 9.97 | 9.97 | 10.3 | 9.93 | 33.27M |
| September 12, 2025 | 10.44 | 10.35 | 10.35 | 10.58 | 10.23 | 27.19M |
| September 11, 2025 | 10.37 | 10.43 | 10.43 | 10.55 | 10.24 | 23.22M |
| September 10, 2025 | 10.5 | 10.39 | 10.39 | 10.74 | 10.37 | 24.63M |
| September 09, 2025 | 10.72 | 10.57 | 10.57 | 10.87 | 10.44 | 33.25M |
| September 08, 2025 | 10.99 | 10.89 | 10.89 | 11.02 | 10.57 | 51.58M |
| September 05, 2025 | 10.68 | 10.96 | 10.96 | 10.96 | 10.56 | 58.3M |
| September 04, 2025 | 10.5 | 10.73 | 10.73 | 10.87 | 10.35 | 56.74M |