9.54
+0.07000046(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.58 | 9.54 | 9.54 | 9.6 | 9.37 | 2.37M |
| December 04, 2025 | 9.47 | 9.47 | 9.47 | 9.67 | 9.36 | 3.35M |
| December 03, 2025 | 9.64 | 9.6 | 9.6 | 9.73 | 9.55 | 2.46M |
| December 02, 2025 | 9.68 | 9.68 | 9.68 | 9.74 | 9.5 | 3.17M |
| December 01, 2025 | 9.86 | 9.72 | 9.72 | 9.9 | 9.68 | 4.35M |
| November 28, 2025 | 9.47 | 9.86 | 9.86 | 9.91 | 9.42 | 7.38M |
| November 27, 2025 | 9.33 | 9.53 | 9.53 | 9.6 | 9.29 | 3.68M |
| November 26, 2025 | 9.49 | 9.33 | 9.33 | 9.54 | 9.33 | 3.13M |
| November 25, 2025 | 9.28 | 9.4 | 9.4 | 9.47 | 9.22 | 3.84M |
| November 24, 2025 | 9.25 | 9.26 | 9.26 | 9.36 | 9.06 | 4.81M |
| November 21, 2025 | 9.71 | 9.09 | 9.09 | 9.8 | 9.08 | 9.36M |
| November 20, 2025 | 9.63 | 9.61 | 9.61 | 9.73 | 9.52 | 4.39M |
| November 19, 2025 | 9.87 | 9.63 | 9.63 | 9.89 | 9.62 | 5.9M |
| November 18, 2025 | 9.94 | 9.91 | 9.91 | 9.95 | 9.74 | 4.81M |
| November 17, 2025 | 9.93 | 9.95 | 9.95 | 10.04 | 9.79 | 7.16M |
| November 14, 2025 | 9.65 | 9.93 | 9.93 | 10 | 9.63 | 10.65M |
| November 13, 2025 | 9.63 | 9.66 | 9.66 | 9.7 | 9.5 | 5.29M |
| November 12, 2025 | 9.6 | 9.64 | 9.64 | 9.73 | 9.56 | 5.32M |
| November 11, 2025 | 9.58 | 9.64 | 9.64 | 9.69 | 9.53 | 5.95M |
| November 10, 2025 | 9.54 | 9.58 | 9.58 | 9.63 | 9.48 | 6.36M |
| November 07, 2025 | 9.53 | 9.47 | 9.47 | 9.67 | 9.47 | 7.83M |
| November 06, 2025 | 9.78 | 9.58 | 9.58 | 9.78 | 9.5 | 9.47M |
| November 05, 2025 | 9.73 | 9.71 | 9.71 | 9.75 | 9.46 | 17.95M |
| November 04, 2025 | 9.59 | 9.81 | 9.81 | 10.56 | 9.52 | 23.11M |
| November 03, 2025 | 9.34 | 9.6 | 9.6 | 9.6 | 9.3 | 7.82M |
| October 31, 2025 | 9.19 | 9.35 | 9.35 | 9.42 | 9.19 | 5.66M |
| October 30, 2025 | 9.53 | 9.19 | 9.19 | 9.56 | 9.14 | 10.33M |
| October 29, 2025 | 9.49 | 9.48 | 9.48 | 9.55 | 9.37 | 4.64M |
| October 28, 2025 | 9.56 | 9.52 | 9.52 | 9.68 | 9.47 | 7.36M |
| October 27, 2025 | 10 | 9.63 | 9.63 | 10.1 | 9.52 | 9.74M |
| October 24, 2025 | 9.98 | 10.07 | 10.07 | 10.12 | 9.94 | 4.66M |
| October 23, 2025 | 9.85 | 10.05 | 10.05 | 10.06 | 9.78 | 5.51M |
| October 22, 2025 | 9.98 | 9.88 | 9.88 | 10.02 | 9.86 | 5.02M |
| October 21, 2025 | 9.6 | 9.88 | 9.88 | 9.89 | 9.6 | 5.42M |
| October 20, 2025 | 9.56 | 9.65 | 9.65 | 9.67 | 9.52 | 3.63M |
| October 17, 2025 | 9.55 | 9.52 | 9.52 | 9.69 | 9.48 | 4.95M |
| October 16, 2025 | 9.65 | 9.58 | 9.58 | 9.72 | 9.53 | 4.57M |
| October 15, 2025 | 9.5 | 9.63 | 9.63 | 9.64 | 9.41 | 4.34M |
| October 14, 2025 | 9.53 | 9.5 | 9.5 | 9.67 | 9.46 | 4.76M |
| October 13, 2025 | 9.22 | 9.46 | 9.46 | 9.52 | 9.07 | 5.52M |
| October 10, 2025 | 9.46 | 9.58 | 9.58 | 9.69 | 9.36 | 4.74M |
| October 09, 2025 | 9.41 | 9.44 | 9.44 | 9.48 | 9.23 | 4.57M |
| September 30, 2025 | 9.47 | 9.4 | 9.4 | 9.57 | 9.38 | 3.87M |
| September 29, 2025 | 9.3 | 9.5 | 9.5 | 9.57 | 9.11 | 5.1M |
| September 26, 2025 | 9.28 | 9.3 | 9.3 | 9.44 | 9.17 | 5.08M |
| September 25, 2025 | 9.35 | 9.33 | 9.33 | 9.49 | 9.18 | 3.82M |
| September 24, 2025 | 9.26 | 9.35 | 9.35 | 9.38 | 9.17 | 3.54M |
| September 23, 2025 | 9.36 | 9.31 | 9.31 | 9.36 | 8.9 | 6.24M |
| September 22, 2025 | 9.4 | 9.36 | 9.36 | 9.48 | 9.24 | 3.34M |
| September 19, 2025 | 9.36 | 9.36 | 9.36 | 9.46 | 9.24 | 4.75M |
| September 18, 2025 | 9.66 | 9.41 | 9.41 | 9.67 | 9.31 | 8.02M |
| September 17, 2025 | 9.76 | 9.62 | 9.62 | 9.8 | 9.59 | 4.18M |
| September 16, 2025 | 9.69 | 9.76 | 9.76 | 9.76 | 9.62 | 4.83M |
| September 15, 2025 | 9.73 | 9.66 | 9.66 | 9.84 | 9.58 | 5.28M |
| September 12, 2025 | 9.82 | 9.72 | 9.72 | 9.86 | 9.7 | 6.26M |
| September 11, 2025 | 10 | 9.79 | 9.79 | 10.03 | 9.69 | 11.27M |
| September 10, 2025 | 10 | 10.04 | 10.04 | 10.15 | 9.85 | 10.72M |
| September 09, 2025 | 10.01 | 9.89 | 9.89 | 10.07 | 9.84 | 12.27M |
| September 08, 2025 | 9.87 | 10.04 | 10.04 | 10.29 | 9.67 | 24.1M |
| September 05, 2025 | 9.53 | 9.86 | 9.86 | 10.12 | 9.06 | 34.08M |