9.07
+0.17(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 8.53 | 8.9 | 8.9 | 9.3 | 8.37 | 41.79M |
| December 23, 2025 | 8.81 | 8.52 | 8.52 | 8.96 | 8.49 | 43.75M |
| December 22, 2025 | 9.24 | 9.01 | 9.01 | 9.33 | 8.92 | 44.8M |
| December 19, 2025 | 9.2 | 9.3 | 9.3 | 9.7 | 9.02 | 54.59M |
| December 18, 2025 | 8.98 | 9.02 | 9.02 | 9.26 | 8.82 | 45.25M |
| December 17, 2025 | 9.31 | 9.16 | 9.16 | 9.57 | 8.79 | 68.74M |
| December 16, 2025 | 9.59 | 9.58 | 9.58 | 10.16 | 9.53 | 98.86M |
| December 15, 2025 | 8.84 | 10.26 | 10.26 | 10.26 | 8.79 | 117.39M |
| December 12, 2025 | 8.12 | 8.55 | 8.55 | 8.74 | 8.1 | 69.6M |
| December 11, 2025 | 7.58 | 8.2 | 8.2 | 8.59 | 7.58 | 57.94M |
| December 10, 2025 | 7.77 | 7.59 | 7.59 | 7.78 | 7.51 | 11.86M |
| December 09, 2025 | 7.95 | 7.76 | 7.76 | 7.95 | 7.74 | 10.95M |
| December 08, 2025 | 7.94 | 7.97 | 7.97 | 8.09 | 7.85 | 16.49M |
| December 05, 2025 | 7.7 | 7.84 | 7.84 | 7.87 | 7.5 | 16.64M |
| December 04, 2025 | 7.48 | 7.67 | 7.67 | 7.92 | 7.48 | 15.89M |
| December 03, 2025 | 7.9 | 7.77 | 7.77 | 7.99 | 7.64 | 13.94M |
| December 02, 2025 | 7.94 | 7.93 | 7.93 | 7.96 | 7.71 | 16.37M |
| December 01, 2025 | 7.58 | 7.97 | 7.97 | 8.26 | 7.5 | 25.84M |
| November 28, 2025 | 7.48 | 7.63 | 7.63 | 7.8 | 7.41 | 13.43M |
| November 27, 2025 | 7.52 | 7.53 | 7.53 | 7.64 | 7.38 | 13.03M |
| November 26, 2025 | 7.67 | 7.51 | 7.51 | 7.92 | 7.49 | 12.67M |
| November 25, 2025 | 7.45 | 7.68 | 7.68 | 7.77 | 7.42 | 16.79M |
| November 24, 2025 | 7.5 | 7.43 | 7.43 | 7.54 | 7.26 | 13.54M |
| November 21, 2025 | 7.79 | 7.4 | 7.4 | 7.88 | 7.37 | 25.27M |
| November 20, 2025 | 8.06 | 7.99 | 7.99 | 8.52 | 7.88 | 32.2M |
| November 19, 2025 | 8.01 | 8.2 | 8.2 | 8.64 | 7.97 | 30.72M |
| November 18, 2025 | 8.29 | 8.03 | 8.03 | 8.37 | 8.01 | 17.89M |
| November 17, 2025 | 8.1 | 8.34 | 8.34 | 8.44 | 7.87 | 32.45M |
| November 14, 2025 | 8.28 | 8.15 | 8.15 | 8.37 | 7.99 | 24.66M |
| November 13, 2025 | 7.99 | 8.05 | 8.05 | 8.09 | 7.84 | 18.09M |
| November 12, 2025 | 8.15 | 8.03 | 8.03 | 8.23 | 7.93 | 20.78M |
| November 11, 2025 | 8.29 | 8.2 | 8.2 | 8.4 | 8.15 | 22.05M |
| November 10, 2025 | 8.25 | 8.26 | 8.26 | 8.38 | 8.2 | 21.78M |
| November 07, 2025 | 8.28 | 8.36 | 8.36 | 8.63 | 8.24 | 33.4M |
| November 06, 2025 | 8.53 | 8.39 | 8.39 | 8.69 | 8.32 | 40.01M |
| November 05, 2025 | 8.15 | 8.55 | 8.55 | 8.79 | 8.11 | 56.38M |
| November 04, 2025 | 8.03 | 8.31 | 8.31 | 8.45 | 7.98 | 54.79M |
| November 03, 2025 | 8.21 | 8.05 | 8.05 | 8.26 | 7.96 | 33.42M |
| October 31, 2025 | 7.76 | 8.24 | 8.24 | 8.74 | 7.76 | 57.72M |
| October 30, 2025 | 7.89 | 7.59 | 7.59 | 7.89 | 7.59 | 20.72M |
| October 29, 2025 | 7.59 | 7.88 | 7.88 | 8.09 | 7.44 | 31.29M |
| October 28, 2025 | 7.67 | 7.67 | 7.67 | 7.83 | 7.65 | 13.05M |
| October 27, 2025 | 7.79 | 7.7 | 7.7 | 7.85 | 7.62 | 18.6M |
| October 24, 2025 | 7.83 | 7.75 | 7.75 | 7.87 | 7.66 | 20.26M |
| October 23, 2025 | 7.9 | 7.87 | 7.87 | 7.99 | 7.63 | 32.48M |
| October 22, 2025 | 7.62 | 8.04 | 8.04 | 8.39 | 7.56 | 44.94M |
| October 21, 2025 | 7.57 | 7.56 | 7.56 | 7.61 | 7.49 | 9M |
| October 20, 2025 | 7.45 | 7.51 | 7.51 | 7.59 | 7.43 | 10.85M |
| October 17, 2025 | 7.65 | 7.36 | 7.36 | 7.7 | 7.33 | 14.15M |
| October 16, 2025 | 7.79 | 7.66 | 7.66 | 7.81 | 7.62 | 15.16M |
| October 15, 2025 | 7.65 | 7.76 | 7.76 | 7.79 | 7.51 | 19.3M |
| October 14, 2025 | 7.81 | 7.66 | 7.66 | 7.9 | 7.63 | 28.71M |
| October 13, 2025 | 7.26 | 7.9 | 7.9 | 7.9 | 7.18 | 35.05M |
| October 10, 2025 | 7.4 | 7.6 | 7.6 | 7.74 | 7.34 | 23.82M |
| October 09, 2025 | 7.58 | 7.4 | 7.4 | 7.61 | 7.38 | 28.93M |
| September 30, 2025 | 7.3 | 7.46 | 7.46 | 7.66 | 7.29 | 36.64M |
| September 29, 2025 | 6.87 | 7.33 | 7.33 | 7.96 | 6.87 | 46.07M |
| September 26, 2025 | 6.7 | 6.85 | 6.85 | 7.08 | 6.62 | 15.53M |
| September 25, 2025 | 6.79 | 6.7 | 6.7 | 6.86 | 6.7 | 9.02M |
| September 24, 2025 | 6.76 | 6.81 | 6.81 | 6.85 | 6.7 | 9.76M |