9.74
+0.21(+2.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.5 | 9.74 | 9.74 | 9.8 | 9.48 | 7.46M |
| December 24, 2025 | 9.48 | 9.53 | 9.53 | 9.59 | 9.4 | 5.53M |
| December 23, 2025 | 9.45 | 9.48 | 9.48 | 9.54 | 9.31 | 6.56M |
| December 22, 2025 | 9.27 | 9.45 | 9.45 | 9.77 | 9.21 | 8.7M |
| December 19, 2025 | 8.85 | 9.25 | 9.25 | 9.37 | 8.85 | 6.78M |
| December 18, 2025 | 8.67 | 8.93 | 8.93 | 9.05 | 8.63 | 5.23M |
| December 17, 2025 | 8.65 | 8.68 | 8.68 | 8.73 | 8.46 | 4.81M |
| December 16, 2025 | 8.79 | 8.66 | 8.66 | 8.83 | 8.6 | 3.74M |
| December 15, 2025 | 8.87 | 8.79 | 8.79 | 9.05 | 8.73 | 5.61M |
| December 12, 2025 | 8.84 | 8.94 | 8.94 | 9.25 | 8.76 | 6.79M |
| December 11, 2025 | 8.98 | 8.81 | 8.81 | 9.02 | 8.81 | 3.73M |
| December 10, 2025 | 9.16 | 8.98 | 8.98 | 9.16 | 8.94 | 3.57M |
| December 09, 2025 | 9.22 | 9.12 | 9.12 | 9.23 | 9.11 | 2.75M |
| December 08, 2025 | 9.19 | 9.21 | 9.21 | 9.27 | 9.12 | 3.97M |
| December 05, 2025 | 9.12 | 9.17 | 9.17 | 9.22 | 9.05 | 3.09M |
| December 04, 2025 | 9.18 | 9.13 | 9.13 | 9.3 | 9.04 | 4.01M |
| December 03, 2025 | 9.18 | 9.22 | 9.22 | 9.29 | 9.12 | 3.37M |
| December 02, 2025 | 9.35 | 9.22 | 9.22 | 9.35 | 9.19 | 2.99M |
| December 01, 2025 | 9.35 | 9.38 | 9.38 | 9.47 | 9.31 | 3.46M |
| November 28, 2025 | 9.18 | 9.35 | 9.35 | 9.35 | 9.12 | 3.51M |
| November 27, 2025 | 9.07 | 9.21 | 9.21 | 9.33 | 9.01 | 4.47M |
| November 26, 2025 | 9.1 | 9.02 | 9.02 | 9.19 | 9 | 3.88M |
| November 25, 2025 | 9.15 | 9.1 | 9.1 | 9.25 | 9.05 | 3.97M |
| November 24, 2025 | 9.11 | 9.09 | 9.09 | 9.2 | 8.93 | 5.06M |
| November 21, 2025 | 9.34 | 9.04 | 9.04 | 9.46 | 8.97 | 6.28M |
| November 20, 2025 | 9.64 | 9.44 | 9.44 | 9.65 | 9.38 | 5.43M |
| November 19, 2025 | 9.75 | 9.61 | 9.61 | 9.83 | 9.54 | 9.49M |
| November 18, 2025 | 9.87 | 9.75 | 9.75 | 10.05 | 9.74 | 7.31M |
| November 17, 2025 | 9.94 | 9.97 | 9.97 | 9.98 | 9.84 | 4.59M |
| November 14, 2025 | 9.67 | 9.95 | 9.95 | 10.17 | 9.67 | 6.82M |
| November 13, 2025 | 9.67 | 10.15 | 10.15 | 10.16 | 9.67 | 8.92M |
| November 12, 2025 | 9.83 | 9.81 | 9.81 | 10.07 | 9.73 | 6.3M |
| November 11, 2025 | 9.83 | 9.88 | 9.88 | 9.96 | 9.69 | 5.79M |
| November 10, 2025 | 9.77 | 9.82 | 9.82 | 10.16 | 9.75 | 8.99M |
| November 07, 2025 | 9.67 | 9.79 | 9.79 | 9.88 | 9.67 | 8.5M |
| November 06, 2025 | 9.67 | 9.69 | 9.69 | 9.83 | 9.5 | 6.12M |
| November 05, 2025 | 9.43 | 9.68 | 9.68 | 9.85 | 9.35 | 12.99M |
| November 04, 2025 | 9.37 | 9.43 | 9.43 | 9.52 | 9.32 | 6.38M |
| November 03, 2025 | 9.25 | 9.39 | 9.39 | 9.43 | 9.2 | 6.96M |
| October 31, 2025 | 9.08 | 9.22 | 9.22 | 9.38 | 9.02 | 10.29M |
| October 30, 2025 | 9.56 | 9.12 | 9.12 | 9.63 | 9.08 | 11.67M |
| October 29, 2025 | 9.35 | 9.61 | 9.61 | 9.65 | 9.3 | 14.09M |
| October 28, 2025 | 8.98 | 9.32 | 9.32 | 9.36 | 8.98 | 9.13M |
| October 27, 2025 | 9.12 | 9.12 | 9.12 | 9.13 | 9.02 | 6.41M |
| October 24, 2025 | 9.16 | 9.08 | 9.08 | 9.16 | 8.98 | 7.18M |
| October 23, 2025 | 8.25 | 9.11 | 9.11 | 9.14 | 8.25 | 8.65M |
| October 22, 2025 | 8.93 | 8.96 | 8.96 | 9 | 8.83 | 8.56M |
| October 21, 2025 | 8.4 | 8.93 | 8.93 | 9.16 | 8.4 | 14.81M |
| October 20, 2025 | 8.13 | 8.4 | 8.4 | 8.41 | 8.09 | 7.65M |
| October 17, 2025 | 8.25 | 8.02 | 8.02 | 8.25 | 8.02 | 4.18M |
| October 16, 2025 | 8.32 | 8.24 | 8.24 | 8.4 | 8.22 | 3.83M |
| October 15, 2025 | 8.28 | 8.36 | 8.36 | 8.4 | 8.24 | 3.65M |
| October 14, 2025 | 8.43 | 8.28 | 8.28 | 8.5 | 8.25 | 4.88M |
| October 13, 2025 | 8.27 | 8.4 | 8.4 | 8.41 | 7.88 | 6.54M |
| October 10, 2025 | 8.4 | 8.44 | 8.44 | 8.55 | 8.4 | 4.33M |
| October 09, 2025 | 8.51 | 8.44 | 8.44 | 8.54 | 8.42 | 5.08M |
| September 30, 2025 | 8.69 | 8.45 | 8.45 | 8.71 | 8.45 | 6.56M |
| September 29, 2025 | 8.58 | 8.67 | 8.67 | 8.67 | 8.42 | 4.46M |
| September 26, 2025 | 8.68 | 8.56 | 8.56 | 8.76 | 8.54 | 4.72M |
| September 25, 2025 | 8.95 | 8.68 | 8.68 | 8.97 | 8.65 | 6.37M |