9.44
+0.07(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.29 | 9.37 | 9.37 | 9.38 | 9.27 | 13.14M |
| December 23, 2025 | 9.39 | 9.31 | 9.31 | 9.41 | 9.28 | 16.23M |
| December 22, 2025 | 9.45 | 9.39 | 9.39 | 9.47 | 9.37 | 13.56M |
| December 19, 2025 | 9.38 | 9.48 | 9.44 | 9.49 | 9.36 | 12.32M |
| December 18, 2025 | 9.51 | 9.38 | 9.34 | 9.52 | 9.38 | 12.48M |
| December 17, 2025 | 9.37 | 9.49 | 9.45 | 9.56 | 9.29 | 17.65M |
| December 16, 2025 | 9.43 | 9.38 | 9.34 | 9.45 | 9.35 | 11.23M |
| December 15, 2025 | 9.4 | 9.44 | 9.4 | 9.53 | 9.36 | 10.22M |
| December 12, 2025 | 9.32 | 9.43 | 9.43 | 9.48 | 9.32 | 15.55M |
| December 11, 2025 | 9.53 | 9.32 | 9.32 | 9.54 | 9.32 | 16.58M |
| December 10, 2025 | 9.5 | 9.53 | 9.53 | 9.56 | 9.45 | 13.19M |
| December 09, 2025 | 9.61 | 9.51 | 9.51 | 9.65 | 9.51 | 14.63M |
| December 08, 2025 | 9.69 | 9.65 | 9.65 | 9.8 | 9.65 | 34.07M |
| December 05, 2025 | 9.46 | 9.6 | 9.6 | 9.65 | 9.41 | 21.09M |
| December 04, 2025 | 9.52 | 9.45 | 9.45 | 9.52 | 9.37 | 10.39M |
| December 03, 2025 | 9.56 | 9.46 | 9.46 | 9.57 | 9.44 | 10.65M |
| December 02, 2025 | 9.64 | 9.53 | 9.53 | 9.64 | 9.52 | 11.22M |
| December 01, 2025 | 9.61 | 9.66 | 9.66 | 9.69 | 9.61 | 14.44M |
| November 28, 2025 | 9.52 | 9.67 | 9.67 | 9.73 | 9.44 | 23.06M |
| November 27, 2025 | 9.54 | 9.54 | 9.54 | 9.58 | 9.51 | 13.64M |
| November 26, 2025 | 9.57 | 9.54 | 9.54 | 9.68 | 9.53 | 15.84M |
| November 25, 2025 | 9.6 | 9.58 | 9.58 | 9.65 | 9.57 | 16.17M |
| November 24, 2025 | 9.66 | 9.57 | 9.57 | 9.68 | 9.51 | 18.68M |
| November 21, 2025 | 9.89 | 9.64 | 9.64 | 9.95 | 9.6 | 41.03M |
| November 20, 2025 | 10.18 | 10.03 | 10.03 | 10.23 | 9.9 | 44.6M |
| November 19, 2025 | 9.93 | 10.03 | 10.03 | 10.17 | 9.92 | 41.54M |
| November 18, 2025 | 9.84 | 9.95 | 9.95 | 10.04 | 9.79 | 34.25M |
| November 17, 2025 | 9.86 | 9.84 | 9.84 | 10.12 | 9.81 | 37.35M |
| November 14, 2025 | 9.89 | 9.87 | 9.87 | 10 | 9.87 | 28.15M |
| November 13, 2025 | 9.88 | 9.99 | 9.99 | 10.05 | 9.7 | 49.11M |
| November 12, 2025 | 9.81 | 9.73 | 9.73 | 9.82 | 9.68 | 19.4M |
| November 11, 2025 | 9.9 | 9.8 | 9.8 | 9.94 | 9.78 | 24.41M |
| November 10, 2025 | 9.82 | 9.91 | 9.91 | 9.95 | 9.79 | 21.97M |
| November 07, 2025 | 9.88 | 9.83 | 9.83 | 9.89 | 9.81 | 19.59M |
| November 06, 2025 | 9.84 | 9.92 | 9.92 | 9.96 | 9.83 | 23.81M |
| November 05, 2025 | 9.81 | 9.82 | 9.82 | 9.9 | 9.79 | 24.34M |
| November 04, 2025 | 10 | 9.86 | 9.86 | 10.01 | 9.82 | 31.8M |
| November 03, 2025 | 10.11 | 10.01 | 10.01 | 10.13 | 9.9 | 26.51M |
| October 31, 2025 | 10.28 | 10.09 | 10.09 | 10.39 | 10.09 | 42.71M |
| October 30, 2025 | 10.4 | 10.27 | 10.27 | 10.58 | 10.27 | 79.75M |
| October 29, 2025 | 9.97 | 10.27 | 10.27 | 10.29 | 9.96 | 58.16M |
| October 28, 2025 | 9.99 | 9.95 | 9.95 | 10.04 | 9.92 | 22.31M |
| October 27, 2025 | 9.98 | 9.97 | 9.97 | 10.07 | 9.89 | 37.43M |
| October 24, 2025 | 9.8 | 9.88 | 9.88 | 10.03 | 9.75 | 34.25M |
| October 23, 2025 | 9.7 | 9.77 | 9.77 | 9.78 | 9.6 | 19.66M |
| October 22, 2025 | 9.8 | 9.72 | 9.72 | 9.81 | 9.7 | 16.68M |
| October 21, 2025 | 9.75 | 9.84 | 9.84 | 9.94 | 9.74 | 24.37M |
| October 20, 2025 | 9.8 | 9.74 | 9.74 | 9.85 | 9.71 | 20.05M |
| October 17, 2025 | 9.88 | 9.74 | 9.74 | 9.98 | 9.72 | 24.62M |
| October 16, 2025 | 9.95 | 9.91 | 9.91 | 10.02 | 9.86 | 27.05M |
| October 15, 2025 | 10.05 | 10.05 | 10.05 | 10.16 | 9.86 | 33.68M |
| October 14, 2025 | 10.08 | 9.98 | 9.98 | 10.26 | 9.95 | 34.07M |
| October 13, 2025 | 10.05 | 10.09 | 10.09 | 10.18 | 9.97 | 40.68M |
| October 10, 2025 | 10.16 | 10.26 | 10.26 | 10.42 | 10.1 | 53.36M |
| October 09, 2025 | 10.1 | 10.18 | 10.18 | 10.29 | 9.99 | 66.99M |
| September 30, 2025 | 9.91 | 10.27 | 10.27 | 10.5 | 9.87 | 98.74M |
| September 29, 2025 | 9.52 | 9.93 | 9.93 | 10.08 | 9.46 | 59.29M |
| September 26, 2025 | 9.5 | 9.51 | 9.51 | 9.6 | 9.48 | 18.9M |
| September 25, 2025 | 9.6 | 9.53 | 9.53 | 9.65 | 9.51 | 35.53M |
| September 24, 2025 | 9.62 | 9.71 | 9.71 | 9.75 | 9.55 | 28.48M |