9.83
+0.03(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.26 | 9.8 | 9.8 | 9.82 | 9.26 | 12.82M |
| December 03, 2025 | 9.65 | 9.66 | 9.66 | 9.78 | 9.6 | 8.77M |
| December 02, 2025 | 9.53 | 9.67 | 9.67 | 9.79 | 9.4 | 11.3M |
| December 01, 2025 | 9.49 | 9.58 | 9.58 | 9.67 | 9.47 | 10.81M |
| November 28, 2025 | 9.26 | 9.43 | 9.43 | 9.44 | 9.23 | 5.7M |
| November 27, 2025 | 9.21 | 9.27 | 9.27 | 9.42 | 9.2 | 6.35M |
| November 26, 2025 | 9.49 | 9.23 | 9.23 | 9.51 | 9.21 | 8.37M |
| November 25, 2025 | 9.39 | 9.49 | 9.49 | 9.6 | 9.33 | 8.23M |
| November 24, 2025 | 9.08 | 9.36 | 9.36 | 9.4 | 9.07 | 9.39M |
| November 21, 2025 | 9.57 | 9.06 | 9.06 | 9.64 | 9.05 | 15.03M |
| November 20, 2025 | 9.73 | 9.66 | 9.66 | 9.85 | 9.57 | 7.03M |
| November 19, 2025 | 9.75 | 9.69 | 9.69 | 9.82 | 9.55 | 10.86M |
| November 18, 2025 | 9.93 | 9.77 | 9.77 | 9.93 | 9.68 | 11.2M |
| November 17, 2025 | 10 | 9.97 | 9.97 | 10.06 | 9.87 | 11.08M |
| November 14, 2025 | 9.88 | 10.01 | 10.01 | 10.1 | 9.81 | 14.77M |
| November 13, 2025 | 9.81 | 9.95 | 9.95 | 9.97 | 9.76 | 10.83M |
| November 12, 2025 | 9.9 | 9.87 | 9.87 | 9.99 | 9.75 | 11.86M |
| November 11, 2025 | 9.94 | 9.97 | 9.97 | 10.03 | 9.89 | 14.54M |
| November 10, 2025 | 9.82 | 9.97 | 9.97 | 10.02 | 9.7 | 20.33M |
| November 07, 2025 | 9.79 | 9.82 | 9.82 | 9.97 | 9.76 | 16.32M |
| November 06, 2025 | 9.98 | 9.82 | 9.82 | 10 | 9.79 | 23.19M |
| November 05, 2025 | 9.42 | 9.94 | 9.94 | 10.03 | 9.4 | 39.57M |
| November 04, 2025 | 9.34 | 9.58 | 9.58 | 9.78 | 9.32 | 27.45M |
| November 03, 2025 | 9.28 | 9.32 | 9.32 | 9.33 | 9.18 | 9.76M |
| October 31, 2025 | 9.18 | 9.28 | 9.28 | 9.33 | 9.16 | 6.54M |
| October 30, 2025 | 9.51 | 9.2 | 9.2 | 9.51 | 9.19 | 15.86M |
| October 29, 2025 | 9.7 | 9.6 | 9.6 | 9.75 | 9.53 | 9.57M |
| October 28, 2025 | 9.55 | 9.68 | 9.68 | 9.75 | 9.52 | 12.26M |
| October 27, 2025 | 9.46 | 9.57 | 9.57 | 9.6 | 9.43 | 9.02M |
| October 24, 2025 | 9.37 | 9.45 | 9.45 | 9.56 | 9.37 | 9.32M |
| October 23, 2025 | 9.44 | 9.38 | 9.38 | 9.44 | 9.23 | 7.74M |
| October 22, 2025 | 9.42 | 9.47 | 9.47 | 9.52 | 9.31 | 8.27M |
| October 21, 2025 | 9.47 | 9.48 | 9.48 | 9.53 | 9.41 | 10.2M |
| October 20, 2025 | 9.41 | 9.56 | 9.56 | 9.57 | 9.28 | 11.86M |
| October 17, 2025 | 9.6 | 9.33 | 9.33 | 9.8 | 9.31 | 15.3M |
| October 16, 2025 | 9.64 | 9.5 | 9.5 | 9.68 | 9.41 | 9.72M |
| October 15, 2025 | 9.47 | 9.63 | 9.63 | 9.67 | 9.39 | 13.25M |
| October 14, 2025 | 9.42 | 9.47 | 9.47 | 9.65 | 9.37 | 12.26M |
| October 13, 2025 | 9.09 | 9.4 | 9.4 | 9.42 | 9.06 | 8.54M |
| October 10, 2025 | 9.31 | 9.47 | 9.47 | 9.6 | 9.25 | 13.65M |
| October 09, 2025 | 9.2 | 9.37 | 9.37 | 9.48 | 9.19 | 14.69M |
| September 30, 2025 | 9.1 | 9.15 | 9.15 | 9.18 | 9.06 | 6.2M |
| September 29, 2025 | 8.97 | 9.11 | 9.11 | 9.15 | 8.83 | 8.49M |
| September 26, 2025 | 9.05 | 8.98 | 8.98 | 9.11 | 8.92 | 6.75M |
| September 25, 2025 | 9.06 | 9.02 | 9.02 | 9.2 | 9.01 | 7.13M |
| September 24, 2025 | 8.97 | 9.1 | 9.1 | 9.11 | 8.87 | 7.95M |
| September 23, 2025 | 9.19 | 8.97 | 8.97 | 9.2 | 8.78 | 11.29M |
| September 22, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.03 | 7.05M |
| September 19, 2025 | 9.23 | 9.19 | 9.19 | 9.34 | 9.12 | 7.56M |
| September 18, 2025 | 9.38 | 9.25 | 9.25 | 9.49 | 9.17 | 13.92M |
| September 17, 2025 | 9.4 | 9.38 | 9.38 | 9.42 | 9.31 | 7.24M |
| September 16, 2025 | 9.28 | 9.39 | 9.39 | 9.4 | 9.14 | 9.98M |
| September 15, 2025 | 9.33 | 9.23 | 9.23 | 9.33 | 9.21 | 6.49M |
| September 12, 2025 | 9.39 | 9.31 | 9.31 | 9.41 | 9.28 | 7.82M |
| September 11, 2025 | 9.19 | 9.39 | 9.39 | 9.39 | 9.09 | 11.53M |
| September 10, 2025 | 9.28 | 9.19 | 9.19 | 9.3 | 9.16 | 7.19M |
| September 09, 2025 | 9.37 | 9.25 | 9.25 | 9.37 | 9.19 | 7.61M |
| September 08, 2025 | 9.3 | 9.38 | 9.38 | 9.39 | 9.22 | 8.84M |
| September 05, 2025 | 9.13 | 9.3 | 9.3 | 9.31 | 9.07 | 9.63M |
| September 04, 2025 | 9.25 | 9.1 | 9.1 | 9.37 | 8.98 | 12.74M |