9.47
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.47 | 9.47 | 9.47 | 9.48 | 9.38 | 8.46M |
| December 24, 2025 | 9.49 | 9.48 | 9.48 | 9.49 | 9.42 | 7.69M |
| December 23, 2025 | 9.67 | 9.49 | 9.49 | 9.67 | 9.47 | 9.73M |
| December 22, 2025 | 9.7 | 9.68 | 9.68 | 9.75 | 9.65 | 8.81M |
| December 19, 2025 | 9.62 | 9.69 | 9.69 | 9.71 | 9.57 | 11.7M |
| December 18, 2025 | 9.62 | 9.65 | 9.65 | 9.69 | 9.59 | 9.76M |
| December 17, 2025 | 9.87 | 9.72 | 9.72 | 9.88 | 9.64 | 18.16M |
| December 16, 2025 | 9.49 | 9.58 | 9.58 | 9.61 | 9.46 | 11.14M |
| December 15, 2025 | 9.4 | 9.52 | 9.52 | 9.56 | 9.35 | 9.18M |
| December 12, 2025 | 9.35 | 9.35 | 9.35 | 9.42 | 9.32 | 6.79M |
| December 11, 2025 | 9.48 | 9.36 | 9.36 | 9.49 | 9.32 | 10.49M |
| December 10, 2025 | 9.52 | 9.47 | 9.47 | 9.64 | 9.46 | 10.24M |
| December 09, 2025 | 9.53 | 9.57 | 9.57 | 9.62 | 9.5 | 8.99M |
| December 08, 2025 | 9.49 | 9.54 | 9.54 | 9.55 | 9.44 | 9.2M |
| December 05, 2025 | 9.38 | 9.52 | 9.52 | 9.54 | 9.29 | 10.33M |
| December 04, 2025 | 9.85 | 9.41 | 9.41 | 9.85 | 9.35 | 15.56M |
| December 03, 2025 | 9.81 | 9.66 | 9.66 | 9.83 | 9.66 | 12.84M |
| December 02, 2025 | 9.86 | 9.82 | 9.82 | 9.87 | 9.78 | 10.85M |
| December 01, 2025 | 9.88 | 9.86 | 9.86 | 9.91 | 9.82 | 11.54M |
| November 28, 2025 | 9.85 | 9.89 | 9.89 | 9.89 | 9.76 | 11.12M |
| November 27, 2025 | 9.89 | 9.85 | 9.85 | 9.95 | 9.85 | 13.26M |
| November 26, 2025 | 9.83 | 9.92 | 9.92 | 9.95 | 9.81 | 14.73M |
| November 25, 2025 | 9.79 | 9.88 | 9.88 | 9.9 | 9.76 | 19.48M |
| November 24, 2025 | 10.32 | 9.86 | 9.86 | 10.35 | 9.68 | 52.44M |
| November 21, 2025 | 10.7 | 10.45 | 10.45 | 10.89 | 10.45 | 17.74M |
| November 20, 2025 | 11.15 | 10.84 | 10.84 | 11.18 | 10.79 | 23.27M |
| November 19, 2025 | 11.3 | 11.2 | 11.2 | 11.58 | 10.98 | 30.33M |
| November 18, 2025 | 11.74 | 11.37 | 11.37 | 11.85 | 11.2 | 38.29M |
| November 17, 2025 | 11.65 | 11.85 | 11.85 | 12.09 | 11.45 | 55.74M |
| November 14, 2025 | 11.19 | 11.32 | 11.32 | 11.55 | 11.19 | 18.24M |
| November 13, 2025 | 11.15 | 11.23 | 11.23 | 11.24 | 11.03 | 10.75M |
| November 12, 2025 | 11.36 | 11.14 | 11.14 | 11.36 | 11.12 | 15.13M |
| November 11, 2025 | 11.32 | 11.4 | 11.4 | 11.43 | 11.25 | 15.72M |
| November 10, 2025 | 11.19 | 11.35 | 11.35 | 11.42 | 11.07 | 17.94M |
| November 07, 2025 | 11.18 | 11.3 | 11.3 | 11.53 | 11.18 | 25.27M |
| November 06, 2025 | 11.01 | 11.31 | 11.31 | 11.57 | 10.96 | 23.61M |
| November 05, 2025 | 10.94 | 11.08 | 11.08 | 11.23 | 10.85 | 15.85M |
| November 04, 2025 | 10.81 | 11.05 | 11.05 | 11.25 | 10.78 | 16.11M |
| November 03, 2025 | 10.76 | 10.85 | 10.85 | 10.86 | 10.75 | 6M |
| October 31, 2025 | 10.72 | 10.78 | 10.78 | 10.85 | 10.72 | 7.13M |
| October 30, 2025 | 10.94 | 10.77 | 10.77 | 10.97 | 10.75 | 9.95M |
| October 29, 2025 | 11.02 | 10.98 | 10.98 | 11.15 | 10.9 | 13.35M |
| October 28, 2025 | 10.82 | 11.18 | 11.18 | 11.31 | 10.8 | 23.77M |
| October 27, 2025 | 10.71 | 10.92 | 10.92 | 11.11 | 10.7 | 14.19M |
| October 24, 2025 | 10.78 | 10.71 | 10.71 | 10.85 | 10.69 | 7.81M |
| October 23, 2025 | 10.68 | 10.68 | 10.68 | 10.69 | 10.56 | 5.29M |
| October 22, 2025 | 10.62 | 10.64 | 10.64 | 10.68 | 10.59 | 4.62M |
| October 21, 2025 | 10.55 | 10.62 | 10.62 | 10.63 | 10.51 | 6.64M |
| October 20, 2025 | 10.73 | 10.55 | 10.55 | 10.75 | 10.54 | 7.04M |
| October 17, 2025 | 10.65 | 10.65 | 10.65 | 10.78 | 10.58 | 7.63M |
| October 16, 2025 | 10.77 | 10.65 | 10.65 | 10.83 | 10.64 | 6.72M |
| October 15, 2025 | 10.78 | 10.77 | 10.77 | 10.78 | 10.67 | 5.36M |
| October 14, 2025 | 10.73 | 10.76 | 10.76 | 10.81 | 10.69 | 7.92M |
| October 13, 2025 | 10.61 | 10.72 | 10.72 | 10.78 | 10.57 | 6.78M |
| October 10, 2025 | 10.74 | 10.87 | 10.87 | 10.89 | 10.7 | 8.43M |
| October 09, 2025 | 10.8 | 10.74 | 10.74 | 10.8 | 10.61 | 9.12M |
| September 30, 2025 | 10.84 | 10.81 | 10.81 | 10.99 | 10.8 | 6.71M |
| September 29, 2025 | 10.95 | 10.9 | 10.9 | 10.96 | 10.72 | 10.77M |
| September 26, 2025 | 11.16 | 10.99 | 10.99 | 11.18 | 10.98 | 8.22M |
| September 25, 2025 | 11.24 | 11.17 | 11.17 | 11.32 | 11.15 | 7.57M |