9.51
+0.4(+4.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.16 | 9.51 | 9.51 | 9.52 | 8.89 | 31.54M |
| December 04, 2025 | 9.2 | 9.11 | 9.11 | 9.39 | 9.11 | 20.93M |
| December 03, 2025 | 9.5 | 9.31 | 9.31 | 9.57 | 9.28 | 23.96M |
| December 02, 2025 | 9.36 | 9.6 | 9.6 | 9.77 | 9.26 | 32.87M |
| December 01, 2025 | 9.3 | 9.43 | 9.43 | 9.5 | 9.21 | 26.97M |
| November 28, 2025 | 9.2 | 9.3 | 9.3 | 9.31 | 9.09 | 25.21M |
| November 27, 2025 | 9.2 | 9.31 | 9.31 | 9.44 | 9.05 | 37.58M |
| November 26, 2025 | 10.07 | 9.45 | 9.45 | 10.15 | 9.44 | 68.15M |
| November 25, 2025 | 10.63 | 10.49 | 10.49 | 11.43 | 10.19 | 93.78M |
| November 24, 2025 | 10.06 | 10.39 | 10.39 | 10.81 | 9.72 | 65.06M |
| November 21, 2025 | 10.8 | 10.8 | 10.8 | 10.9 | 10.8 | 13.26M |
| November 20, 2025 | 11.28 | 12 | 12 | 12 | 9.84 | 107.37M |
| November 19, 2025 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 10.39M |
| November 18, 2025 | 9.05 | 9.92 | 9.92 | 9.92 | 8.92 | 11.92M |
| November 17, 2025 | 8.94 | 9.02 | 9.02 | 9.03 | 8.87 | 6.18M |
| November 14, 2025 | 8.9 | 8.94 | 8.94 | 9.04 | 8.86 | 5.85M |
| November 13, 2025 | 8.85 | 8.93 | 8.93 | 8.95 | 8.78 | 4.42M |
| November 12, 2025 | 8.94 | 8.84 | 8.84 | 8.94 | 8.79 | 4M |
| November 11, 2025 | 8.8 | 8.93 | 8.93 | 8.97 | 8.8 | 5.75M |
| November 10, 2025 | 8.89 | 8.83 | 8.83 | 8.92 | 8.8 | 4.51M |
| November 07, 2025 | 8.86 | 8.89 | 8.89 | 8.92 | 8.81 | 3.99M |
| November 06, 2025 | 8.82 | 8.9 | 8.9 | 8.91 | 8.73 | 4.92M |
| November 05, 2025 | 8.66 | 8.82 | 8.82 | 8.85 | 8.59 | 6.85M |
| November 04, 2025 | 8.67 | 8.7 | 8.7 | 8.72 | 8.62 | 4.05M |
| November 03, 2025 | 8.64 | 8.68 | 8.68 | 8.7 | 8.6 | 3.74M |
| October 31, 2025 | 8.48 | 8.6 | 8.6 | 8.66 | 8.46 | 5.3M |
| October 30, 2025 | 8.58 | 8.49 | 8.49 | 8.69 | 8.48 | 5.77M |
| October 29, 2025 | 8.71 | 8.61 | 8.61 | 8.74 | 8.47 | 7.86M |
| October 28, 2025 | 8.83 | 8.73 | 8.73 | 8.86 | 8.69 | 6.49M |
| October 27, 2025 | 8.95 | 8.87 | 8.87 | 8.95 | 8.81 | 5.1M |
| October 24, 2025 | 8.83 | 8.89 | 8.89 | 8.96 | 8.78 | 3.94M |
| October 23, 2025 | 8.69 | 8.86 | 8.86 | 8.89 | 8.64 | 5.09M |
| October 22, 2025 | 8.67 | 8.75 | 8.75 | 8.79 | 8.64 | 4.65M |
| October 21, 2025 | 8.56 | 8.72 | 8.72 | 8.72 | 8.52 | 5.11M |
| October 20, 2025 | 8.35 | 8.5 | 8.5 | 8.52 | 8.35 | 5.55M |
| October 17, 2025 | 8.55 | 8.33 | 8.33 | 8.56 | 8.32 | 4.39M |
| October 16, 2025 | 8.72 | 8.56 | 8.56 | 8.72 | 8.52 | 4.13M |
| October 15, 2025 | 8.47 | 8.73 | 8.73 | 8.75 | 8.46 | 5.55M |
| October 14, 2025 | 8.56 | 8.52 | 8.52 | 8.67 | 8.47 | 4.94M |
| October 13, 2025 | 8.3 | 8.56 | 8.56 | 8.63 | 8.1 | 5.51M |
| October 10, 2025 | 8.56 | 8.61 | 8.61 | 8.67 | 8.47 | 5.09M |
| October 09, 2025 | 8.55 | 8.53 | 8.53 | 8.62 | 8.49 | 5.65M |
| September 30, 2025 | 8.74 | 8.55 | 8.55 | 8.75 | 8.55 | 4.15M |
| September 29, 2025 | 8.62 | 8.7 | 8.7 | 8.76 | 8.45 | 5.18M |
| September 26, 2025 | 8.7 | 8.62 | 8.62 | 8.79 | 8.56 | 4.56M |
| September 25, 2025 | 8.8 | 8.72 | 8.72 | 8.95 | 8.69 | 5.42M |
| September 24, 2025 | 8.74 | 8.82 | 8.82 | 8.87 | 8.63 | 5.04M |
| September 23, 2025 | 8.9 | 8.75 | 8.75 | 8.94 | 8.47 | 8.38M |
| September 22, 2025 | 8.9 | 8.95 | 8.95 | 8.95 | 8.8 | 4.49M |
| September 19, 2025 | 9.15 | 8.89 | 8.89 | 9.15 | 8.79 | 7.74M |
| September 18, 2025 | 9.26 | 9.1 | 9.1 | 9.29 | 8.99 | 9.85M |
| September 17, 2025 | 9.16 | 9.24 | 9.24 | 9.29 | 9.11 | 8.51M |
| September 16, 2025 | 9 | 9.15 | 9.15 | 9.15 | 8.97 | 6.92M |
| September 15, 2025 | 9.03 | 8.99 | 8.99 | 9.1 | 8.94 | 4.54M |
| September 12, 2025 | 9.15 | 9.06 | 9.06 | 9.19 | 9 | 6.24M |
| September 11, 2025 | 9.06 | 9.19 | 9.19 | 9.2 | 8.87 | 9.48M |
| September 10, 2025 | 9.09 | 9.06 | 9.06 | 9.14 | 9.02 | 5.31M |
| September 09, 2025 | 9.15 | 9.13 | 9.13 | 9.2 | 9.02 | 7.14M |
| September 08, 2025 | 9.03 | 9.15 | 9.15 | 9.16 | 8.99 | 8.45M |
| September 05, 2025 | 8.72 | 9.04 | 9.04 | 9.04 | 8.62 | 9.63M |