9.61
+0.22(+2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.9 | 9.39 | 9.39 | 9.6 | 8.88 | 42.08M |
| December 23, 2025 | 9.21 | 8.95 | 8.95 | 9.25 | 8.92 | 24.84M |
| December 22, 2025 | 9.3 | 9.25 | 9.25 | 9.41 | 9.19 | 23.47M |
| December 19, 2025 | 9.15 | 9.28 | 9.28 | 9.38 | 9.11 | 23.56M |
| December 18, 2025 | 9.07 | 9.15 | 9.15 | 9.33 | 9.02 | 24.75M |
| December 17, 2025 | 9.32 | 9.17 | 9.17 | 9.36 | 8.98 | 35.44M |
| December 16, 2025 | 9.11 | 9.4 | 9.4 | 9.43 | 8.88 | 47.77M |
| December 15, 2025 | 9.14 | 9.07 | 9.07 | 9.23 | 8.97 | 19.42M |
| December 12, 2025 | 8.87 | 9.14 | 9.14 | 9.36 | 8.86 | 36.79M |
| December 11, 2025 | 9.02 | 8.86 | 8.86 | 9.08 | 8.84 | 14.62M |
| December 10, 2025 | 9.05 | 9.07 | 9.07 | 9.11 | 8.95 | 15.5M |
| December 09, 2025 | 9.24 | 9.13 | 9.13 | 9.34 | 9.09 | 23.35M |
| December 08, 2025 | 9.05 | 9.24 | 9.24 | 9.3 | 9 | 27.79M |
| December 05, 2025 | 8.67 | 9 | 9 | 9.02 | 8.65 | 16M |
| December 04, 2025 | 8.55 | 8.76 | 8.76 | 8.87 | 8.55 | 12.83M |
| December 03, 2025 | 8.55 | 8.76 | 8.76 | 8.92 | 8.55 | 15.3M |
| December 02, 2025 | 8.93 | 8.91 | 8.91 | 8.96 | 8.79 | 20.57M |
| December 01, 2025 | 8.8 | 9.05 | 9.05 | 9.1 | 8.79 | 33.59M |
| November 28, 2025 | 8.55 | 8.72 | 8.72 | 8.75 | 8.5 | 18.38M |
| November 27, 2025 | 8.63 | 8.52 | 8.52 | 8.66 | 8.5 | 16.6M |
| November 26, 2025 | 8.6 | 8.64 | 8.64 | 8.8 | 8.54 | 21.41M |
| November 25, 2025 | 8.54 | 8.6 | 8.6 | 8.72 | 8.51 | 15.77M |
| November 24, 2025 | 8.33 | 8.5 | 8.5 | 8.52 | 8.27 | 13.69M |
| November 21, 2025 | 8.51 | 8.26 | 8.26 | 8.58 | 8.22 | 17.04M |
| November 20, 2025 | 8.67 | 8.6 | 8.6 | 8.73 | 8.5 | 10.7M |
| November 19, 2025 | 8.78 | 8.6 | 8.6 | 8.82 | 8.57 | 13.33M |
| November 18, 2025 | 8.85 | 8.75 | 8.75 | 8.85 | 8.66 | 14.99M |
| November 17, 2025 | 8.8 | 8.89 | 8.89 | 8.97 | 8.77 | 11.75M |
| November 14, 2025 | 8.83 | 8.81 | 8.81 | 8.91 | 8.77 | 10.97M |
| November 13, 2025 | 8.95 | 8.89 | 8.89 | 8.96 | 8.81 | 20.65M |
| November 12, 2025 | 9.18 | 8.95 | 8.95 | 9.18 | 8.88 | 18.43M |
| November 11, 2025 | 9.19 | 9.17 | 9.17 | 9.23 | 9.09 | 12M |
| November 10, 2025 | 9.18 | 9.19 | 9.19 | 9.26 | 9.08 | 12.66M |
| November 07, 2025 | 9.17 | 9.14 | 9.14 | 9.21 | 9.07 | 13.97M |
| November 06, 2025 | 9.28 | 9.21 | 9.21 | 9.3 | 9.13 | 17.25M |
| November 05, 2025 | 9.28 | 9.3 | 9.3 | 9.35 | 9.21 | 19.82M |
| November 04, 2025 | 9.4 | 9.3 | 9.3 | 9.43 | 9.2 | 19.05M |
| November 03, 2025 | 9.42 | 9.48 | 9.48 | 9.49 | 9.23 | 24.94M |
| October 31, 2025 | 9.11 | 9.39 | 9.39 | 9.46 | 9.08 | 24.25M |
| October 30, 2025 | 9.13 | 9.14 | 9.14 | 9.3 | 9.03 | 19.89M |
| October 29, 2025 | 9.19 | 9.19 | 9.19 | 9.21 | 9.09 | 16.23M |
| October 28, 2025 | 9.19 | 9.2 | 9.2 | 9.33 | 9.1 | 16.76M |
| October 27, 2025 | 9.26 | 9.19 | 9.19 | 9.27 | 9.07 | 23.89M |
| October 24, 2025 | 9.05 | 9.26 | 9.26 | 9.29 | 9.04 | 18.76M |
| October 23, 2025 | 8.92 | 9.01 | 9.01 | 9.06 | 8.78 | 11.15M |
| October 22, 2025 | 8.87 | 8.97 | 8.97 | 9.03 | 8.8 | 12.93M |
| October 21, 2025 | 8.8 | 8.91 | 8.91 | 8.96 | 8.7 | 14.32M |
| October 20, 2025 | 8.77 | 8.72 | 8.72 | 8.84 | 8.65 | 12.51M |
| October 17, 2025 | 8.96 | 8.64 | 8.64 | 9.06 | 8.61 | 18.16M |
| October 16, 2025 | 9.12 | 8.97 | 8.97 | 9.15 | 8.95 | 14.85M |
| October 15, 2025 | 9.12 | 9.18 | 9.18 | 9.22 | 9.01 | 15.81M |
| October 14, 2025 | 9.37 | 9.07 | 9.07 | 9.52 | 9.01 | 27.68M |
| October 13, 2025 | 9.04 | 9.39 | 9.39 | 9.39 | 8.72 | 20.11M |
| October 10, 2025 | 9.42 | 9.31 | 9.31 | 9.47 | 9.23 | 15.37M |
| October 09, 2025 | 9.4 | 9.4 | 9.4 | 9.7 | 9.36 | 22.01M |
| September 30, 2025 | 9.62 | 9.37 | 9.37 | 9.74 | 9.35 | 22.22M |
| September 29, 2025 | 9.45 | 9.62 | 9.62 | 9.75 | 9.33 | 19.79M |
| September 26, 2025 | 9.98 | 9.44 | 9.44 | 9.99 | 9.42 | 34.44M |
| September 25, 2025 | 10.45 | 9.94 | 9.94 | 10.52 | 9.93 | 35.36M |
| September 24, 2025 | 10.23 | 10.5 | 10.5 | 10.53 | 10.16 | 17.76M |