9.11
+0.2(+2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.69 | 8.91 | 8.91 | 8.96 | 8.68 | 11.67M |
| December 23, 2025 | 8.8 | 8.7 | 8.7 | 8.9 | 8.68 | 8.44M |
| December 22, 2025 | 8.86 | 8.84 | 8.84 | 8.9 | 8.82 | 8.42M |
| December 19, 2025 | 8.65 | 8.87 | 8.87 | 8.87 | 8.65 | 10.98M |
| December 18, 2025 | 8.48 | 8.67 | 8.67 | 8.78 | 8.46 | 9.45M |
| December 17, 2025 | 8.53 | 8.55 | 8.55 | 8.62 | 8.29 | 12.42M |
| December 16, 2025 | 8.79 | 8.53 | 8.53 | 8.82 | 8.49 | 12.05M |
| December 15, 2025 | 8.76 | 8.81 | 8.81 | 8.91 | 8.63 | 10.96M |
| December 12, 2025 | 8.75 | 8.78 | 8.78 | 8.96 | 8.73 | 10.62M |
| December 11, 2025 | 8.91 | 8.77 | 8.77 | 8.97 | 8.77 | 9.97M |
| December 10, 2025 | 9.03 | 8.88 | 8.88 | 9.09 | 8.79 | 12.57M |
| December 09, 2025 | 9.06 | 9.08 | 9.08 | 9.13 | 8.99 | 11.05M |
| December 08, 2025 | 8.91 | 9.1 | 9.1 | 9.18 | 8.9 | 14.31M |
| December 05, 2025 | 8.71 | 8.87 | 8.87 | 8.88 | 8.66 | 7.33M |
| December 04, 2025 | 8.76 | 8.74 | 8.74 | 8.91 | 8.69 | 9.73M |
| December 03, 2025 | 8.96 | 8.77 | 8.77 | 8.96 | 8.71 | 9.91M |
| December 02, 2025 | 8.93 | 8.97 | 8.97 | 8.99 | 8.82 | 8.38M |
| December 01, 2025 | 8.95 | 8.97 | 8.97 | 9.09 | 8.9 | 11.16M |
| November 28, 2025 | 8.76 | 8.95 | 8.95 | 8.97 | 8.72 | 12.11M |
| November 27, 2025 | 8.78 | 8.72 | 8.72 | 8.83 | 8.7 | 8.4M |
| November 26, 2025 | 8.92 | 8.77 | 8.77 | 8.95 | 8.73 | 10.09M |
| November 25, 2025 | 8.88 | 8.9 | 8.9 | 8.99 | 8.76 | 11.27M |
| November 24, 2025 | 8.49 | 8.88 | 8.88 | 8.9 | 8.45 | 15.85M |
| November 21, 2025 | 8.78 | 8.4 | 8.4 | 8.85 | 8.37 | 16.19M |
| November 20, 2025 | 8.92 | 8.85 | 8.85 | 9.02 | 8.81 | 9.15M |
| November 19, 2025 | 9.03 | 8.89 | 8.89 | 9.08 | 8.83 | 13.3M |
| November 18, 2025 | 9.42 | 9.06 | 9.06 | 9.42 | 9.02 | 21.66M |
| November 17, 2025 | 9.28 | 9.43 | 9.43 | 9.46 | 9.27 | 11.95M |
| November 14, 2025 | 9.31 | 9.31 | 9.31 | 9.43 | 9.18 | 13.28M |
| November 13, 2025 | 9.22 | 9.35 | 9.35 | 9.53 | 9.14 | 15.76M |
| November 12, 2025 | 9.28 | 9.16 | 9.16 | 9.31 | 9.06 | 12.53M |
| November 11, 2025 | 9.39 | 9.28 | 9.28 | 9.51 | 9.26 | 15.16M |
| November 10, 2025 | 9.45 | 9.38 | 9.38 | 9.6 | 9.31 | 16.76M |
| November 07, 2025 | 9.45 | 9.48 | 9.48 | 9.7 | 9.26 | 25.84M |
| November 06, 2025 | 9.59 | 9.45 | 9.45 | 9.62 | 9.4 | 19.18M |
| November 05, 2025 | 9.57 | 9.57 | 9.57 | 9.69 | 9.5 | 17.39M |
| November 04, 2025 | 9.66 | 9.65 | 9.65 | 9.74 | 9.5 | 18.32M |
| November 03, 2025 | 9.67 | 9.72 | 9.72 | 9.76 | 9.48 | 18.9M |
| October 31, 2025 | 9.73 | 9.67 | 9.67 | 9.81 | 9.57 | 28.7M |
| October 30, 2025 | 9.61 | 9.72 | 9.72 | 10.06 | 9.42 | 51.73M |
| October 29, 2025 | 9.92 | 9.85 | 9.85 | 10.2 | 9.78 | 41.86M |
| October 28, 2025 | 10.5 | 9.96 | 9.96 | 10.52 | 9.78 | 53.16M |
| October 27, 2025 | 9.97 | 10.52 | 10.52 | 10.77 | 9.85 | 69.68M |
| October 24, 2025 | 9.39 | 9.99 | 9.99 | 10.28 | 9.31 | 72.51M |
| October 23, 2025 | 8.84 | 9.2 | 9.2 | 9.25 | 8.72 | 23.49M |
| October 22, 2025 | 8.75 | 8.76 | 8.76 | 8.93 | 8.68 | 10.17M |
| October 21, 2025 | 8.75 | 8.75 | 8.75 | 8.79 | 8.59 | 11.01M |
| October 20, 2025 | 8.37 | 8.69 | 8.69 | 8.83 | 8.34 | 17.95M |
| October 17, 2025 | 8.58 | 8.26 | 8.26 | 8.62 | 8.25 | 13.94M |
| October 16, 2025 | 8.84 | 8.61 | 8.61 | 8.84 | 8.53 | 12.16M |
| October 15, 2025 | 8.78 | 8.85 | 8.85 | 8.87 | 8.61 | 11.13M |
| October 14, 2025 | 9.1 | 8.75 | 8.75 | 9.19 | 8.68 | 21.59M |
| October 13, 2025 | 8.87 | 9.1 | 9.1 | 9.1 | 8.63 | 18.96M |
| October 10, 2025 | 9.69 | 9.23 | 9.23 | 9.69 | 9.2 | 23.94M |
| October 09, 2025 | 9.55 | 9.71 | 9.71 | 9.78 | 9.51 | 23.95M |
| September 30, 2025 | 9.68 | 9.5 | 9.5 | 9.74 | 9.47 | 18.5M |
| September 29, 2025 | 9.59 | 9.65 | 9.65 | 9.76 | 9.41 | 21.19M |
| September 26, 2025 | 9.7 | 9.44 | 9.44 | 9.72 | 9.4 | 20.16M |
| September 25, 2025 | 9.88 | 9.78 | 9.78 | 9.93 | 9.72 | 21.79M |
| September 24, 2025 | 9.6 | 9.95 | 9.95 | 9.97 | 9.53 | 30.12M |