9.56
-0.09(-0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.9 | 9.65 | 9.65 | 9.9 | 9.58 | 12.89M |
| December 03, 2025 | 9.87 | 9.63 | 9.63 | 9.87 | 9.57 | 24.01M |
| December 02, 2025 | 9.96 | 9.85 | 9.85 | 9.97 | 9.83 | 11.44M |
| December 01, 2025 | 9.88 | 9.96 | 9.96 | 9.97 | 9.82 | 13.47M |
| November 28, 2025 | 9.9 | 9.88 | 9.88 | 9.91 | 9.78 | 14.98M |
| November 27, 2025 | 9.98 | 9.91 | 9.91 | 10 | 9.89 | 14.44M |
| November 26, 2025 | 9.96 | 9.98 | 9.98 | 10.19 | 9.95 | 23.85M |
| November 25, 2025 | 9.88 | 9.95 | 9.95 | 10.08 | 9.83 | 18.76M |
| November 24, 2025 | 9.9 | 9.85 | 9.85 | 9.98 | 9.74 | 26.41M |
| November 21, 2025 | 10.25 | 9.87 | 9.87 | 10.37 | 9.83 | 34.99M |
| November 20, 2025 | 10.42 | 10.3 | 10.3 | 10.47 | 10.28 | 15.89M |
| November 19, 2025 | 10.41 | 10.43 | 10.43 | 10.48 | 10.25 | 21.01M |
| November 18, 2025 | 10.62 | 10.43 | 10.43 | 10.67 | 10.36 | 22.14M |
| November 17, 2025 | 10.8 | 10.57 | 10.57 | 10.85 | 10.52 | 29.68M |
| November 14, 2025 | 10.91 | 10.83 | 10.83 | 11.01 | 10.82 | 28.76M |
| November 13, 2025 | 11.06 | 11.02 | 11.02 | 11.11 | 10.86 | 41.08M |
| November 12, 2025 | 11.38 | 11.12 | 11.12 | 11.52 | 11.03 | 54.24M |
| November 11, 2025 | 11.16 | 11.16 | 11.16 | 11.28 | 11.06 | 28.55M |
| November 10, 2025 | 10.98 | 11.23 | 11.23 | 11.28 | 10.85 | 47.33M |
| November 07, 2025 | 10.68 | 10.93 | 10.93 | 10.99 | 10.65 | 44.23M |
| November 06, 2025 | 10.74 | 10.69 | 10.69 | 10.76 | 10.59 | 26.06M |
| November 05, 2025 | 10.72 | 10.77 | 10.77 | 10.87 | 10.65 | 25.4M |
| November 04, 2025 | 10.87 | 10.84 | 10.84 | 10.97 | 10.67 | 38.17M |
| November 03, 2025 | 11 | 10.9 | 10.9 | 11.06 | 10.75 | 41.29M |
| October 31, 2025 | 10.3 | 10.91 | 10.91 | 10.99 | 10.22 | 81.7M |
| October 30, 2025 | 10.36 | 10.22 | 10.22 | 10.42 | 10.21 | 26.24M |
| October 29, 2025 | 10.22 | 10.32 | 10.32 | 10.32 | 10.12 | 20.39M |
| October 28, 2025 | 10.2 | 10.23 | 10.23 | 10.37 | 10.11 | 22.41M |
| October 27, 2025 | 10.13 | 10.2 | 10.2 | 10.25 | 10.11 | 20.45M |
| October 24, 2025 | 10.06 | 10.07 | 10.07 | 10.15 | 10.03 | 19.3M |
| October 23, 2025 | 10.22 | 10.1 | 10.1 | 10.3 | 10.02 | 21.63M |
| October 22, 2025 | 10.32 | 10.26 | 10.26 | 10.45 | 10.22 | 17.77M |
| October 21, 2025 | 10.2 | 10.34 | 10.34 | 10.39 | 10.18 | 27.65M |
| October 20, 2025 | 10.07 | 10.05 | 10.05 | 10.13 | 10.01 | 14.57M |
| October 17, 2025 | 10.24 | 9.98 | 9.98 | 10.34 | 9.98 | 24.85M |
| October 16, 2025 | 10.47 | 10.23 | 10.23 | 10.53 | 10.2 | 30.33M |
| October 15, 2025 | 10.2 | 10.49 | 10.49 | 10.54 | 10.12 | 36.66M |
| October 14, 2025 | 10.31 | 10.18 | 10.18 | 10.44 | 10.13 | 24.96M |
| October 13, 2025 | 10.1 | 10.23 | 10.23 | 10.24 | 9.98 | 23.03M |
| October 10, 2025 | 10.24 | 10.32 | 10.32 | 10.5 | 10.21 | 26.94M |
| October 09, 2025 | 10.18 | 10.29 | 10.29 | 10.33 | 10.1 | 29.03M |
| September 30, 2025 | 10 | 10.08 | 10.08 | 10.13 | 9.97 | 18.39M |
| September 29, 2025 | 10 | 10 | 10 | 10.07 | 9.87 | 21.94M |
| September 26, 2025 | 10.03 | 10.01 | 10.01 | 10.13 | 9.93 | 19.72M |
| September 25, 2025 | 10.15 | 10.09 | 10.09 | 10.31 | 10.07 | 23.31M |
| September 24, 2025 | 10.03 | 10.19 | 10.19 | 10.23 | 9.99 | 19.95M |
| September 23, 2025 | 10.28 | 10.08 | 10.08 | 10.35 | 9.95 | 34.56M |
| September 22, 2025 | 10.34 | 10.34 | 10.34 | 10.53 | 10.21 | 23.93M |
| September 19, 2025 | 10.65 | 10.31 | 10.31 | 10.81 | 10.29 | 46.5M |
| September 18, 2025 | 10.92 | 10.71 | 10.71 | 11.31 | 10.64 | 79.68M |
| September 17, 2025 | 10.63 | 10.53 | 10.53 | 10.67 | 10.5 | 21.93M |
| September 16, 2025 | 10.63 | 10.64 | 10.64 | 10.68 | 10.46 | 21.96M |
| September 15, 2025 | 10.75 | 10.63 | 10.63 | 10.86 | 10.6 | 26.02M |
| September 12, 2025 | 10.79 | 10.72 | 10.72 | 10.9 | 10.54 | 34.98M |
| September 11, 2025 | 10.5 | 10.75 | 10.75 | 10.75 | 10.29 | 33.29M |
| September 10, 2025 | 10.59 | 10.62 | 10.62 | 10.88 | 10.53 | 24.62M |
| September 09, 2025 | 11 | 10.59 | 10.59 | 11.02 | 10.5 | 41.2M |
| September 08, 2025 | 11.18 | 11.01 | 11.01 | 11.2 | 10.92 | 34.68M |
| September 05, 2025 | 10.95 | 11.14 | 11.14 | 11.16 | 10.72 | 50.17M |
| September 04, 2025 | 11.49 | 11.04 | 11.04 | 11.53 | 10.85 | 52.43M |