9.63
+0.2(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.56 | 9.63 | 9.63 | 9.65 | 9.38 | 6.78M |
| December 04, 2025 | 9.79 | 9.43 | 9.43 | 9.79 | 9.43 | 8.05M |
| December 03, 2025 | 9.7 | 9.56 | 9.56 | 9.75 | 9.52 | 7.7M |
| December 02, 2025 | 9.88 | 9.72 | 9.72 | 9.88 | 9.69 | 7.72M |
| December 01, 2025 | 9.89 | 9.86 | 9.86 | 9.93 | 9.82 | 6.25M |
| November 28, 2025 | 9.79 | 9.87 | 9.87 | 9.98 | 9.73 | 6.7M |
| November 27, 2025 | 9.71 | 9.8 | 9.8 | 9.93 | 9.67 | 7.19M |
| November 26, 2025 | 9.76 | 9.71 | 9.71 | 10.03 | 9.69 | 9.17M |
| November 25, 2025 | 9.7 | 9.74 | 9.74 | 9.87 | 9.63 | 7.39M |
| November 24, 2025 | 9.71 | 9.66 | 9.66 | 9.75 | 9.48 | 10.65M |
| November 21, 2025 | 10.21 | 9.61 | 9.61 | 10.35 | 9.61 | 17.19M |
| November 20, 2025 | 10.09 | 10.32 | 10.32 | 10.43 | 10.02 | 14.45M |
| November 19, 2025 | 10.34 | 10.05 | 10.05 | 10.39 | 9.98 | 11.25M |
| November 18, 2025 | 10.52 | 10.34 | 10.34 | 10.52 | 10.24 | 10.54M |
| November 17, 2025 | 10.7 | 10.55 | 10.55 | 10.76 | 10.5 | 10.79M |
| November 14, 2025 | 9.83 | 10.75 | 10.75 | 10.91 | 9.83 | 16.39M |
| November 13, 2025 | 9.83 | 10.72 | 10.72 | 10.76 | 9.83 | 12.67M |
| November 12, 2025 | 10.8 | 10.72 | 10.72 | 10.93 | 10.56 | 16.25M |
| November 11, 2025 | 10.9 | 10.88 | 10.88 | 11.08 | 10.65 | 27.3M |
| November 10, 2025 | 10.06 | 10.91 | 10.91 | 11.09 | 9.98 | 44.66M |
| November 07, 2025 | 9.83 | 10.03 | 10.03 | 10.2 | 9.83 | 12.69M |
| November 06, 2025 | 9.86 | 9.89 | 9.89 | 9.97 | 9.82 | 8.05M |
| November 05, 2025 | 9.57 | 9.86 | 9.86 | 10 | 9.55 | 14.74M |
| November 04, 2025 | 9.93 | 9.66 | 9.66 | 9.93 | 9.6 | 17.69M |
| November 03, 2025 | 10 | 9.93 | 9.93 | 10.03 | 9.85 | 7.98M |
| October 31, 2025 | 9.92 | 10 | 10 | 10.11 | 9.92 | 7.53M |
| October 30, 2025 | 10.09 | 9.93 | 9.93 | 10.18 | 9.93 | 8.91M |
| October 29, 2025 | 10.04 | 10.12 | 10.12 | 10.14 | 9.93 | 8.56M |
| October 28, 2025 | 10.08 | 10.06 | 10.06 | 10.17 | 10 | 7.87M |
| October 27, 2025 | 10.25 | 10.12 | 10.12 | 10.39 | 10.02 | 14.62M |
| October 24, 2025 | 10.05 | 10.24 | 10.24 | 10.33 | 9.98 | 16.17M |
| October 23, 2025 | 9.96 | 9.91 | 9.91 | 9.96 | 9.74 | 8.14M |
| October 22, 2025 | 9.91 | 9.96 | 9.96 | 10.13 | 9.83 | 6.75M |
| October 21, 2025 | 9.8 | 9.91 | 9.91 | 9.97 | 9.75 | 7.29M |
| October 20, 2025 | 9.85 | 9.8 | 9.8 | 9.94 | 9.72 | 6.28M |
| October 17, 2025 | 10.03 | 9.76 | 9.76 | 10.17 | 9.76 | 11.55M |
| October 16, 2025 | 10.17 | 9.99 | 9.99 | 10.35 | 9.97 | 9.53M |
| October 15, 2025 | 10.02 | 10.2 | 10.2 | 10.23 | 9.93 | 10.73M |
| October 14, 2025 | 10.15 | 10 | 10 | 10.27 | 9.96 | 12.94M |
| October 13, 2025 | 10.02 | 10.09 | 10.09 | 10.22 | 9.8 | 13.16M |
| October 10, 2025 | 10.14 | 10.34 | 10.34 | 10.5 | 10.05 | 15.95M |
| October 09, 2025 | 10.11 | 10.09 | 10.09 | 10.18 | 10.04 | 8.47M |
| September 30, 2025 | 10.19 | 10.11 | 10.11 | 10.24 | 10.11 | 6.14M |
| September 29, 2025 | 10.09 | 10.19 | 10.19 | 10.23 | 9.98 | 8.81M |
| September 26, 2025 | 10.31 | 10.07 | 10.07 | 10.32 | 10.05 | 10.83M |
| September 25, 2025 | 10.16 | 10.38 | 10.38 | 10.52 | 10.14 | 16.45M |
| September 24, 2025 | 10.2 | 10.19 | 10.19 | 10.28 | 10.1 | 10.86M |
| September 23, 2025 | 10.4 | 10.22 | 10.2 | 10.46 | 9.98 | 13.51M |
| September 22, 2025 | 10.47 | 10.49 | 10.47 | 10.65 | 10.4 | 9.72M |
| September 19, 2025 | 10.61 | 10.46 | 10.46 | 10.7 | 10.37 | 12.66M |
| September 18, 2025 | 10.88 | 10.72 | 10.72 | 11.11 | 10.57 | 17.71M |
| September 17, 2025 | 10.7 | 10.86 | 10.86 | 10.93 | 10.7 | 9.79M |
| September 16, 2025 | 10.72 | 10.8 | 10.8 | 10.83 | 10.65 | 8.8M |
| September 15, 2025 | 10.99 | 10.72 | 10.72 | 11 | 10.72 | 9.59M |
| September 12, 2025 | 10.88 | 10.92 | 10.92 | 11 | 10.82 | 11.48M |
| September 11, 2025 | 10.78 | 10.89 | 10.89 | 10.9 | 10.62 | 9M |
| September 10, 2025 | 10.74 | 10.77 | 10.77 | 10.86 | 10.64 | 10.78M |
| September 09, 2025 | 10.85 | 10.73 | 10.73 | 10.99 | 10.7 | 10.53M |
| September 08, 2025 | 10.65 | 10.92 | 10.92 | 11.07 | 10.6 | 16.83M |
| September 05, 2025 | 10.33 | 10.58 | 10.58 | 10.58 | 10.25 | 12.75M |