9.48
-0.03(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.42 | 9.48 | 9.48 | 9.54 | 9.42 | 5.7M |
| December 24, 2025 | 9.71 | 9.51 | 9.51 | 9.79 | 9.5 | 8.98M |
| December 23, 2025 | 9.58 | 9.49 | 9.49 | 9.58 | 9.39 | 6.94M |
| December 22, 2025 | 9.14 | 9.61 | 9.61 | 9.85 | 9.1 | 15.62M |
| December 19, 2025 | 9.03 | 9.21 | 9.21 | 9.23 | 9 | 6.51M |
| December 18, 2025 | 9 | 9 | 9 | 9.16 | 8.97 | 5.82M |
| December 17, 2025 | 8.85 | 9.05 | 9.05 | 9.18 | 8.68 | 9.01M |
| December 16, 2025 | 9.07 | 8.9 | 8.9 | 9.21 | 8.9 | 7.18M |
| December 15, 2025 | 9.37 | 9.15 | 9.15 | 9.4 | 9.15 | 6.75M |
| December 12, 2025 | 9.41 | 9.42 | 9.42 | 9.47 | 9.31 | 3.84M |
| December 11, 2025 | 9.41 | 9.4 | 9.4 | 9.53 | 9.39 | 5.17M |
| December 10, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.44 | 6.63M |
| December 09, 2025 | 9.42 | 9.58 | 9.58 | 9.77 | 9.42 | 9.84M |
| December 08, 2025 | 9.38 | 9.5 | 9.5 | 9.63 | 9.26 | 9.46M |
| December 05, 2025 | 9.47 | 9.38 | 9.38 | 9.47 | 9.15 | 6.57M |
| December 04, 2025 | 9.63 | 9.32 | 9.32 | 9.63 | 9.3 | 6.96M |
| December 03, 2025 | 9.5 | 9.5 | 9.5 | 9.69 | 9.42 | 7.39M |
| December 02, 2025 | 9.74 | 9.63 | 9.63 | 9.77 | 9.59 | 5.67M |
| December 01, 2025 | 9.7 | 9.71 | 9.71 | 9.91 | 9.61 | 8.44M |
| November 28, 2025 | 9.63 | 9.6 | 9.6 | 9.65 | 9.52 | 6.61M |
| November 27, 2025 | 9.62 | 9.64 | 9.64 | 9.76 | 9.48 | 9.64M |
| November 26, 2025 | 9.41 | 9.77 | 9.77 | 10.27 | 9.34 | 19.6M |
| November 25, 2025 | 9.34 | 9.37 | 9.37 | 9.44 | 9.23 | 5.83M |
| November 24, 2025 | 9.14 | 9.26 | 9.26 | 9.3 | 9.14 | 6.37M |
| November 21, 2025 | 9.7 | 9.24 | 9.24 | 9.7 | 9.02 | 11.65M |
| November 20, 2025 | 9.74 | 9.71 | 9.71 | 9.86 | 9.61 | 6.56M |
| November 19, 2025 | 9.74 | 9.7 | 9.7 | 9.82 | 9.56 | 6.62M |
| November 18, 2025 | 9.85 | 9.78 | 9.78 | 9.95 | 9.75 | 6.64M |
| November 17, 2025 | 10.05 | 9.88 | 9.88 | 10.06 | 9.85 | 12.29M |
| November 14, 2025 | 9.94 | 10.14 | 10.14 | 10.44 | 9.91 | 17.34M |
| November 13, 2025 | 10 | 10.04 | 10.04 | 10.11 | 9.86 | 10.47M |
| November 12, 2025 | 9.83 | 10.02 | 10.02 | 10.19 | 9.78 | 15.06M |
| November 11, 2025 | 9.94 | 9.82 | 9.82 | 9.97 | 9.8 | 7.51M |
| November 10, 2025 | 9.96 | 9.95 | 9.95 | 10.12 | 9.9 | 8.16M |
| November 07, 2025 | 9.87 | 9.84 | 9.84 | 9.94 | 9.81 | 7.08M |
| November 06, 2025 | 9.89 | 9.96 | 9.96 | 10.15 | 9.89 | 9.13M |
| November 05, 2025 | 9.74 | 9.96 | 9.96 | 10.18 | 9.69 | 10.02M |
| November 04, 2025 | 9.96 | 9.83 | 9.83 | 9.99 | 9.77 | 7.67M |
| November 03, 2025 | 10.17 | 9.97 | 9.97 | 10.19 | 9.82 | 12.17M |
| October 31, 2025 | 9.58 | 10.13 | 10.13 | 10.47 | 9.5 | 21.94M |
| October 30, 2025 | 9.71 | 9.52 | 9.52 | 9.81 | 9.5 | 10.81M |
| October 29, 2025 | 9.98 | 9.8 | 9.8 | 10.04 | 9.67 | 14.98M |
| October 28, 2025 | 10.25 | 10.03 | 10.03 | 10.27 | 10.02 | 9.75M |
| October 27, 2025 | 10.06 | 10.25 | 10.25 | 10.38 | 9.93 | 13.28M |
| October 24, 2025 | 9.95 | 9.99 | 9.99 | 10.17 | 9.88 | 9.61M |
| October 23, 2025 | 10.08 | 9.91 | 9.91 | 10.25 | 9.89 | 14.93M |
| October 22, 2025 | 10.5 | 10.19 | 10.19 | 10.63 | 10.07 | 17.94M |
| October 21, 2025 | 10.47 | 10.49 | 10.49 | 10.7 | 10.38 | 20.21M |
| October 20, 2025 | 10.94 | 10.97 | 10.97 | 11.14 | 10.85 | 11.43M |
| October 17, 2025 | 10.89 | 10.93 | 10.93 | 11.2 | 10.71 | 17.96M |
| October 16, 2025 | 10.95 | 10.81 | 10.81 | 11.21 | 10.79 | 14.93M |
| October 15, 2025 | 10.61 | 10.94 | 10.94 | 11.13 | 10.58 | 15.3M |
| October 14, 2025 | 11 | 10.79 | 10.79 | 11.02 | 10.65 | 14.57M |
| October 13, 2025 | 10.41 | 11 | 11 | 11.19 | 10.41 | 16.24M |
| October 10, 2025 | 10.34 | 10.86 | 10.86 | 11.37 | 10.28 | 22.88M |
| October 09, 2025 | 10.56 | 10.41 | 10.41 | 10.77 | 10.3 | 15.19M |
| September 30, 2025 | 10.62 | 10.25 | 10.25 | 10.79 | 10.25 | 18.72M |
| September 29, 2025 | 11 | 10.62 | 10.62 | 11.1 | 10.6 | 15.21M |
| September 26, 2025 | 11.02 | 10.93 | 10.93 | 11.36 | 10.82 | 18.48M |
| September 25, 2025 | 11.11 | 11.08 | 11.08 | 11.23 | 11.05 | 11.66M |