9.21
-0.21(-2.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.15 | 9.21 | 9.21 | 9.49 | 9.15 | 33.25M |
| December 03, 2025 | 9.34 | 9.42 | 9.42 | 9.5 | 9.27 | 38.82M |
| December 02, 2025 | 9.06 | 9.39 | 9.39 | 9.7 | 9.03 | 51.31M |
| December 01, 2025 | 9.12 | 9.03 | 9.03 | 9.18 | 9.01 | 25.13M |
| November 28, 2025 | 9.15 | 9.19 | 9.19 | 9.26 | 9.07 | 31.24M |
| November 27, 2025 | 8.87 | 9.23 | 9.23 | 9.68 | 8.79 | 59.37M |
| November 26, 2025 | 9.38 | 8.94 | 8.94 | 9.46 | 8.88 | 61.55M |
| November 25, 2025 | 9.5 | 9.5 | 9.5 | 9.97 | 9.39 | 91.91M |
| November 24, 2025 | 8.95 | 9.53 | 9.53 | 9.53 | 8.87 | 75.59M |
| November 21, 2025 | 8.71 | 8.92 | 8.92 | 9.11 | 8.66 | 41.87M |
| November 20, 2025 | 9.11 | 8.87 | 8.87 | 9.13 | 8.85 | 32.19M |
| November 19, 2025 | 9.01 | 9.13 | 9.13 | 9.38 | 8.92 | 52.33M |
| November 18, 2025 | 8.64 | 8.86 | 8.86 | 8.95 | 8.61 | 39.19M |
| November 17, 2025 | 8.56 | 8.63 | 8.63 | 8.72 | 8.54 | 12.79M |
| November 14, 2025 | 8.55 | 8.56 | 8.56 | 8.68 | 8.51 | 11.04M |
| November 13, 2025 | 8.53 | 8.62 | 8.62 | 8.7 | 8.38 | 14.14M |
| November 12, 2025 | 8.54 | 8.43 | 8.43 | 8.55 | 8.35 | 12.94M |
| November 11, 2025 | 8.58 | 8.54 | 8.54 | 8.65 | 8.51 | 9.64M |
| November 10, 2025 | 8.66 | 8.55 | 8.55 | 8.68 | 8.53 | 11.22M |
| November 07, 2025 | 8.53 | 8.65 | 8.65 | 8.72 | 8.4 | 13.09M |
| November 06, 2025 | 8.55 | 8.57 | 8.57 | 8.59 | 8.48 | 8.08M |
| November 05, 2025 | 8.38 | 8.55 | 8.55 | 8.59 | 8.36 | 11.06M |
| November 04, 2025 | 8.67 | 8.46 | 8.46 | 8.71 | 8.4 | 13.19M |
| November 03, 2025 | 8.69 | 8.71 | 8.71 | 8.75 | 8.56 | 11.31M |
| October 31, 2025 | 8.59 | 8.68 | 8.68 | 8.74 | 8.58 | 12.76M |
| October 30, 2025 | 8.78 | 8.58 | 8.58 | 8.8 | 8.57 | 14.78M |
| October 29, 2025 | 8.79 | 8.8 | 8.8 | 8.88 | 8.7 | 17.45M |
| October 28, 2025 | 8.85 | 8.78 | 8.78 | 8.93 | 8.75 | 16.17M |
| October 27, 2025 | 8.74 | 8.86 | 8.86 | 8.92 | 8.73 | 20.61M |
| October 24, 2025 | 8.79 | 8.7 | 8.7 | 8.84 | 8.67 | 15.78M |
| October 23, 2025 | 8.64 | 8.68 | 8.68 | 8.72 | 8.48 | 16.94M |
| October 22, 2025 | 8.84 | 8.66 | 8.66 | 8.86 | 8.62 | 24.49M |
| October 21, 2025 | 8.5 | 8.83 | 8.83 | 8.85 | 8.44 | 41.32M |
| October 20, 2025 | 8.03 | 8.35 | 8.35 | 8.43 | 8.03 | 24.87M |
| October 17, 2025 | 8.09 | 8.03 | 8.03 | 8.19 | 8.01 | 11.43M |
| October 16, 2025 | 8.25 | 8.12 | 8.12 | 8.26 | 8.06 | 11.66M |
| October 15, 2025 | 8.2 | 8.24 | 8.24 | 8.25 | 8.03 | 11.46M |
| October 14, 2025 | 8.36 | 8.14 | 8.14 | 8.66 | 8.11 | 16.15M |
| October 13, 2025 | 7.86 | 8.3 | 8.3 | 8.33 | 7.77 | 16.05M |
| October 10, 2025 | 8.48 | 8.39 | 8.39 | 8.55 | 8.36 | 12.29M |
| October 09, 2025 | 8.35 | 8.51 | 8.51 | 8.62 | 8.33 | 15.62M |
| September 30, 2025 | 8.3 | 8.3 | 8.3 | 8.43 | 8.25 | 11.77M |
| September 29, 2025 | 8.24 | 8.31 | 8.31 | 8.36 | 8.11 | 12.4M |
| September 26, 2025 | 8.33 | 8.22 | 8.22 | 8.41 | 8.18 | 14.15M |
| September 25, 2025 | 8.55 | 8.33 | 8.33 | 8.58 | 8.32 | 18.15M |
| September 24, 2025 | 8.5 | 8.6 | 8.6 | 8.66 | 8.35 | 13.07M |
| September 23, 2025 | 8.78 | 8.44 | 8.44 | 8.8 | 8.25 | 22.94M |
| September 22, 2025 | 8.78 | 8.8 | 8.8 | 8.87 | 8.67 | 12.49M |
| September 19, 2025 | 9.1 | 8.78 | 8.78 | 9.1 | 8.75 | 19.74M |
| September 18, 2025 | 9.09 | 9.03 | 9.03 | 9.34 | 8.92 | 30.14M |
| September 17, 2025 | 8.96 | 9.13 | 9.13 | 9.24 | 8.9 | 19.66M |
| September 16, 2025 | 8.8 | 8.99 | 8.99 | 9 | 8.75 | 17.64M |
| September 15, 2025 | 8.86 | 8.82 | 8.82 | 8.94 | 8.75 | 14.58M |
| September 12, 2025 | 8.91 | 8.85 | 8.85 | 8.97 | 8.8 | 14.5M |
| September 11, 2025 | 8.59 | 8.93 | 8.93 | 9.01 | 8.53 | 23.99M |
| September 10, 2025 | 8.7 | 8.66 | 8.66 | 8.75 | 8.56 | 18.91M |
| September 09, 2025 | 8.93 | 8.66 | 8.66 | 8.94 | 8.58 | 20.29M |
| September 08, 2025 | 8.92 | 8.93 | 8.93 | 9.03 | 8.78 | 20.82M |
| September 05, 2025 | 8.88 | 8.94 | 8.94 | 8.99 | 8.78 | 21.02M |
| September 04, 2025 | 9.09 | 8.82 | 8.82 | 9.19 | 8.66 | 23.85M |