9.15
-0.04(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.72 | 9.19 | 9.19 | 9.38 | 8.65 | 26.95M |
| December 03, 2025 | 8.65 | 8.94 | 8.94 | 9.14 | 8.39 | 15.09M |
| December 02, 2025 | 8.84 | 8.67 | 8.67 | 8.84 | 8.61 | 4.49M |
| December 01, 2025 | 8.75 | 8.8 | 8.8 | 8.88 | 8.75 | 5.85M |
| November 28, 2025 | 8.72 | 8.77 | 8.77 | 8.77 | 8.61 | 4.39M |
| November 27, 2025 | 8.75 | 8.72 | 8.72 | 8.82 | 8.7 | 3.77M |
| November 26, 2025 | 8.75 | 8.76 | 8.76 | 8.88 | 8.71 | 5.63M |
| November 25, 2025 | 8.92 | 8.79 | 8.79 | 8.95 | 8.78 | 5.31M |
| November 24, 2025 | 8.6 | 8.82 | 8.82 | 8.89 | 8.55 | 6.53M |
| November 21, 2025 | 8.74 | 8.58 | 8.58 | 8.89 | 8.52 | 6.57M |
| November 20, 2025 | 9 | 8.88 | 8.88 | 9.09 | 8.84 | 5.67M |
| November 19, 2025 | 9.08 | 8.93 | 8.93 | 9.08 | 8.87 | 6.76M |
| November 18, 2025 | 9.23 | 9.07 | 9.07 | 9.23 | 9.02 | 7.05M |
| November 17, 2025 | 9.18 | 9.24 | 9.24 | 9.27 | 9.06 | 5.77M |
| November 14, 2025 | 9.18 | 9.17 | 9.17 | 9.45 | 9.15 | 8.15M |
| November 13, 2025 | 9.21 | 9.23 | 9.23 | 9.3 | 9.18 | 5.27M |
| November 12, 2025 | 9.2 | 9.23 | 9.23 | 9.26 | 9.04 | 6.22M |
| November 11, 2025 | 9.23 | 9.21 | 9.21 | 9.28 | 9.18 | 5.02M |
| November 10, 2025 | 9.18 | 9.21 | 9.21 | 9.24 | 9.15 | 4.97M |
| November 07, 2025 | 9.21 | 9.18 | 9.18 | 9.23 | 9.14 | 4.9M |
| November 06, 2025 | 9.42 | 9.25 | 9.25 | 9.43 | 9.18 | 10.41M |
| November 05, 2025 | 9.29 | 9.44 | 9.44 | 9.55 | 9.25 | 6.28M |
| November 04, 2025 | 9.4 | 9.37 | 9.37 | 9.42 | 9.27 | 5.24M |
| November 03, 2025 | 9.34 | 9.46 | 9.46 | 9.48 | 9.31 | 6.29M |
| October 31, 2025 | 9.24 | 9.33 | 9.33 | 9.48 | 9.24 | 6.25M |
| October 30, 2025 | 9.4 | 9.26 | 9.26 | 9.4 | 9.23 | 6.16M |
| October 29, 2025 | 9.55 | 9.4 | 9.4 | 9.55 | 9.34 | 7.33M |
| October 28, 2025 | 9.6 | 9.56 | 9.56 | 9.64 | 9.46 | 7.1M |
| October 27, 2025 | 9.69 | 9.59 | 9.59 | 9.76 | 9.54 | 6.86M |
| October 24, 2025 | 9.54 | 9.66 | 9.66 | 9.76 | 9.54 | 7.15M |
| October 23, 2025 | 9.85 | 9.54 | 9.54 | 9.86 | 9.44 | 6.21M |
| October 22, 2025 | 9.54 | 9.57 | 9.57 | 9.72 | 9.43 | 5.42M |
| October 21, 2025 | 9.17 | 9.57 | 9.57 | 9.62 | 9.12 | 9.77M |
| October 20, 2025 | 9.21 | 9.17 | 9.17 | 9.24 | 9.1 | 5.71M |
| October 17, 2025 | 9.49 | 9.13 | 9.13 | 9.57 | 9.05 | 9.96M |
| October 16, 2025 | 9.57 | 9.49 | 9.49 | 9.8 | 9.47 | 4.79M |
| October 15, 2025 | 9.59 | 9.58 | 9.58 | 9.63 | 9.46 | 5.84M |
| October 14, 2025 | 9.89 | 9.58 | 9.58 | 9.94 | 9.5 | 7.65M |
| October 13, 2025 | 9.55 | 9.88 | 9.88 | 9.88 | 9.39 | 8.25M |
| October 10, 2025 | 10.03 | 9.95 | 9.95 | 10.04 | 9.91 | 4.56M |
| October 09, 2025 | 10.01 | 10.06 | 10.06 | 10.18 | 9.97 | 6.46M |
| September 30, 2025 | 10.03 | 9.99 | 9.99 | 10.06 | 9.93 | 6.18M |
| September 29, 2025 | 10.12 | 10 | 10 | 10.24 | 9.92 | 8.23M |
| September 26, 2025 | 10.39 | 10.17 | 10.17 | 10.42 | 10.14 | 6.84M |
| September 25, 2025 | 10.35 | 10.26 | 10.26 | 10.67 | 10.24 | 9.93M |
| September 24, 2025 | 10.19 | 10.24 | 10.24 | 10.27 | 10.13 | 6.49M |
| September 23, 2025 | 10.23 | 10.25 | 10.25 | 10.4 | 10.06 | 9.48M |
| September 22, 2025 | 10.35 | 10.48 | 10.48 | 10.55 | 10.18 | 8.88M |
| September 19, 2025 | 10.23 | 10.36 | 10.36 | 10.4 | 10.22 | 8.54M |
| September 18, 2025 | 10.55 | 10.33 | 10.33 | 10.69 | 10.22 | 13.51M |
| September 17, 2025 | 10.57 | 10.65 | 10.65 | 10.85 | 10.5 | 13.91M |
| September 16, 2025 | 10.1 | 10.67 | 10.67 | 11.22 | 10.06 | 24.17M |
| September 15, 2025 | 10.31 | 10.12 | 10.12 | 10.33 | 10.08 | 9.05M |
| September 12, 2025 | 10.38 | 10.34 | 10.34 | 10.45 | 10.27 | 7.41M |
| September 11, 2025 | 10.22 | 10.4 | 10.4 | 10.45 | 10.06 | 9.33M |
| September 10, 2025 | 10.29 | 10.2 | 10.2 | 10.31 | 10.13 | 5.62M |
| September 09, 2025 | 10.36 | 10.27 | 10.27 | 10.43 | 10.21 | 7.07M |
| September 08, 2025 | 10.47 | 10.4 | 10.4 | 10.49 | 10.27 | 9.33M |
| September 05, 2025 | 10.3 | 10.49 | 10.49 | 10.49 | 10.22 | 7.81M |
| September 04, 2025 | 10.4 | 10.26 | 10.26 | 10.51 | 10.1 | 9.84M |