9.78
+0.13(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.59 | 9.65 | 9.65 | 9.69 | 9.54 | 41.9M |
| December 23, 2025 | 9.63 | 9.6 | 9.6 | 9.69 | 9.53 | 56.79M |
| December 22, 2025 | 9.48 | 9.67 | 9.67 | 9.72 | 9.36 | 102.03M |
| December 19, 2025 | 9.04 | 9.32 | 9.32 | 9.58 | 9.04 | 100.11M |
| December 18, 2025 | 8.71 | 8.81 | 8.81 | 8.92 | 8.68 | 25.4M |
| December 17, 2025 | 8.66 | 8.78 | 8.78 | 8.81 | 8.54 | 30.99M |
| December 16, 2025 | 8.89 | 8.64 | 8.64 | 8.92 | 8.59 | 33.64M |
| December 15, 2025 | 9 | 8.87 | 8.87 | 9.04 | 8.86 | 28.1M |
| December 12, 2025 | 8.96 | 9.06 | 9.06 | 9.13 | 8.85 | 38.49M |
| December 11, 2025 | 9.19 | 8.96 | 8.96 | 9.21 | 8.96 | 30.12M |
| December 10, 2025 | 9.16 | 9.18 | 9.18 | 9.22 | 9.08 | 25.67M |
| December 09, 2025 | 9.26 | 9.2 | 9.2 | 9.33 | 9.18 | 28.25M |
| December 08, 2025 | 9.33 | 9.3 | 9.3 | 9.42 | 9.22 | 46.12M |
| December 05, 2025 | 9.09 | 9.33 | 9.33 | 9.33 | 9.01 | 47.05M |
| December 04, 2025 | 8.91 | 9.1 | 9.1 | 9.2 | 8.91 | 43.78M |
| December 03, 2025 | 9.08 | 8.96 | 8.96 | 9.12 | 8.93 | 24.36M |
| December 02, 2025 | 9.27 | 9.1 | 9.1 | 9.29 | 9.07 | 26.83M |
| December 01, 2025 | 9.12 | 9.29 | 9.29 | 9.37 | 9.1 | 44.61M |
| November 28, 2025 | 8.91 | 9.04 | 9.04 | 9.05 | 8.87 | 23.12M |
| November 27, 2025 | 9.04 | 8.93 | 8.93 | 9.13 | 8.92 | 29.9M |
| November 26, 2025 | 9.06 | 9.03 | 9.03 | 9.21 | 9 | 30.26M |
| November 25, 2025 | 9.08 | 9.1 | 9.1 | 9.23 | 9.07 | 37.72M |
| November 24, 2025 | 8.82 | 8.92 | 8.92 | 8.96 | 8.76 | 27.19M |
| November 21, 2025 | 8.92 | 8.77 | 8.77 | 9.03 | 8.71 | 45.68M |
| November 20, 2025 | 9.18 | 9.07 | 9.07 | 9.23 | 9.04 | 25.31M |
| November 19, 2025 | 9.3 | 9.13 | 9.13 | 9.34 | 9.06 | 36.56M |
| November 18, 2025 | 9.24 | 9.32 | 9.32 | 9.43 | 9.17 | 38.96M |
| November 17, 2025 | 9.19 | 9.28 | 9.28 | 9.29 | 9.17 | 29.42M |
| November 14, 2025 | 9.31 | 9.19 | 9.19 | 9.33 | 9.19 | 35M |
| November 13, 2025 | 9.35 | 9.37 | 9.37 | 9.46 | 9.29 | 29.62M |
| November 12, 2025 | 9.8 | 9.35 | 9.35 | 9.8 | 9.25 | 32.72M |
| November 11, 2025 | 9.58 | 9.43 | 9.43 | 9.69 | 9.4 | 37.26M |
| November 10, 2025 | 9.73 | 9.54 | 9.54 | 9.8 | 9.45 | 50.05M |
| November 07, 2025 | 9.8 | 9.73 | 9.73 | 9.82 | 9.66 | 35.01M |
| November 06, 2025 | 9.73 | 9.89 | 9.89 | 9.96 | 9.71 | 42.89M |
| November 05, 2025 | 9.69 | 9.74 | 9.74 | 9.82 | 9.56 | 45.24M |
| November 04, 2025 | 9.94 | 9.83 | 9.83 | 10 | 9.75 | 49.24M |
| November 03, 2025 | 10 | 10.02 | 10.02 | 10.03 | 9.8 | 54.05M |
| October 31, 2025 | 10 | 10 | 10 | 10.23 | 9.94 | 69.52M |
| October 30, 2025 | 10 | 10.05 | 10.05 | 10.23 | 9.91 | 85.14M |
| October 29, 2025 | 9.9 | 10 | 10 | 10.16 | 9.85 | 60.49M |
| October 28, 2025 | 9.97 | 9.86 | 9.86 | 10 | 9.8 | 56.62M |
| October 27, 2025 | 9.89 | 9.98 | 9.98 | 10.25 | 9.81 | 111.39M |
| October 24, 2025 | 9.37 | 9.64 | 9.64 | 9.65 | 9.33 | 61.04M |
| October 23, 2025 | 9.3 | 9.32 | 9.32 | 9.33 | 9.15 | 37.12M |
| October 22, 2025 | 9.28 | 9.31 | 9.31 | 9.48 | 9.21 | 45.14M |
| October 21, 2025 | 9 | 9.36 | 9.36 | 9.47 | 8.95 | 73.82M |
| October 20, 2025 | 8.93 | 8.97 | 8.97 | 9.07 | 8.9 | 43.08M |
| October 17, 2025 | 9.16 | 8.79 | 8.79 | 9.19 | 8.77 | 61.1M |
| October 16, 2025 | 9.33 | 9.18 | 9.18 | 9.33 | 9.12 | 50.01M |
| October 15, 2025 | 9.35 | 9.42 | 9.42 | 9.43 | 9.13 | 62.74M |
| October 14, 2025 | 9.78 | 9.24 | 9.24 | 9.88 | 9.2 | 81.03M |
| October 13, 2025 | 9.5 | 9.73 | 9.73 | 9.77 | 9.23 | 86.6M |
| October 10, 2025 | 10.37 | 9.99 | 9.99 | 10.46 | 9.94 | 74.47M |
| October 09, 2025 | 10.33 | 10.43 | 10.43 | 10.54 | 10.27 | 67.98M |
| September 30, 2025 | 10.46 | 10.32 | 10.32 | 10.57 | 10.3 | 60.3M |
| September 29, 2025 | 10.3 | 10.45 | 10.45 | 10.49 | 10.11 | 64.77M |
| September 26, 2025 | 10.63 | 10.29 | 10.29 | 10.73 | 10.22 | 88.53M |
| September 25, 2025 | 10.63 | 10.74 | 10.74 | 10.96 | 10.62 | 90.65M |
| September 24, 2025 | 10.61 | 10.71 | 10.71 | 10.77 | 10.41 | 81.44M |