9.45
+0.08(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.36 | 9.45 | 9.45 | 9.48 | 9.35 | 4.89M |
| December 24, 2025 | 9.29 | 9.37 | 9.37 | 9.41 | 9.21 | 5.91M |
| December 23, 2025 | 9.42 | 9.32 | 9.32 | 9.43 | 9.3 | 4.99M |
| December 22, 2025 | 9.32 | 9.41 | 9.41 | 9.56 | 9.31 | 9.09M |
| December 19, 2025 | 9.2 | 9.32 | 9.32 | 9.37 | 9.2 | 5.79M |
| December 18, 2025 | 9.17 | 9.17 | 9.17 | 9.32 | 9.11 | 5.41M |
| December 17, 2025 | 9.06 | 9.22 | 9.22 | 9.24 | 9.06 | 7.63M |
| December 16, 2025 | 9.47 | 9.1 | 9.1 | 9.48 | 8.9 | 17.53M |
| December 15, 2025 | 9.49 | 9.45 | 9.45 | 9.57 | 9.43 | 5.79M |
| December 12, 2025 | 9.48 | 9.5 | 9.5 | 9.59 | 9.44 | 6.26M |
| December 11, 2025 | 9.73 | 9.5 | 9.5 | 9.77 | 9.5 | 7.68M |
| December 10, 2025 | 9.73 | 9.74 | 9.74 | 9.78 | 9.6 | 6.13M |
| December 09, 2025 | 9.85 | 9.73 | 9.73 | 9.9 | 9.69 | 7.56M |
| December 08, 2025 | 9.74 | 9.9 | 9.9 | 10.03 | 9.71 | 14.21M |
| 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 |