9.32
-0.18(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 10.87 | 11.18 | 11.18 | 11.45 | 10.74 | 18.28M |
| September 23, 2025 | 10.9 | 10.92 | 10.92 | 11.11 | 10.82 | 12.58M |
| September 22, 2025 | 11.02 | 10.96 | 10.96 | 11.2 | 10.91 | 13.06M |
| September 19, 2025 | 11.11 | 11.16 | 11.16 | 11.38 | 10.84 | 20.36M |
| September 18, 2025 | 11.22 | 11.14 | 11.14 | 11.84 | 10.95 | 29.01M |
| September 17, 2025 | 10.6 | 11.49 | 11.49 | 11.65 | 10.46 | 28.92M |
| September 16, 2025 | 10.61 | 10.61 | 10.61 | 10.74 | 10.45 | 12.62M |
| September 15, 2025 | 10.92 | 10.66 | 10.66 | 10.95 | 10.66 | 20.12M |
| September 12, 2025 | 11.11 | 11.15 | 11.15 | 11.35 | 11 | 20.09M |
| September 11, 2025 | 11.1 | 11.15 | 11.15 | 11.24 | 10.75 | 21.36M |
| September 10, 2025 | 10.9 | 11.14 | 11.14 | 11.35 | 10.67 | 21.14M |
| September 09, 2025 | 11.13 | 10.92 | 10.92 | 11.36 | 10.87 | 18.81M |
| September 08, 2025 | 11 | 11.05 | 11.05 | 11.46 | 10.9 | 21.16M |
| September 05, 2025 | 10.34 | 11.24 | 11.24 | 11.28 | 10.12 | 30.51M |
| September 04, 2025 | 10.74 | 10.18 | 10.18 | 10.83 | 10.01 | 28.86M |