9.12
-0.03(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.33 | 9.15 | 9.15 | 9.33 | 9.06 | 4.23M |
| December 03, 2025 | 9.19 | 9.16 | 9.16 | 9.21 | 9.12 | 4.09M |
| December 02, 2025 | 9.3 | 9.16 | 9.16 | 9.3 | 9.11 | 4.63M |
| December 01, 2025 | 9.26 | 9.27 | 9.27 | 9.32 | 9.21 | 4.6M |
| November 28, 2025 | 9.33 | 9.26 | 9.26 | 9.33 | 9.18 | 5.71M |
| November 27, 2025 | 9.35 | 9.26 | 9.26 | 9.37 | 9.22 | 4.52M |
| November 26, 2025 | 9.28 | 9.27 | 9.27 | 9.43 | 9.25 | 7.43M |
| November 25, 2025 | 9.27 | 9.25 | 9.25 | 9.38 | 9.19 | 5.79M |
| November 24, 2025 | 9.12 | 9.22 | 9.22 | 9.29 | 9.12 | 5.95M |
| November 21, 2025 | 9.51 | 9.1 | 9.1 | 9.58 | 9.09 | 12.37M |
| November 20, 2025 | 9.7 | 9.56 | 9.56 | 9.78 | 9.51 | 6.58M |
| November 19, 2025 | 9.77 | 9.69 | 9.69 | 9.84 | 9.64 | 6.98M |
| November 18, 2025 | 9.91 | 9.76 | 9.76 | 10.02 | 9.71 | 10.75M |
| November 17, 2025 | 10.47 | 9.95 | 9.95 | 10.47 | 9.91 | 13.58M |
| November 14, 2025 | 10.47 | 10.13 | 10.13 | 10.78 | 10.12 | 22.45M |
| November 13, 2025 | 10.25 | 10.62 | 10.62 | 10.68 | 10.08 | 21.94M |
| November 12, 2025 | 9.9 | 10.35 | 10.35 | 10.38 | 9.8 | 27.78M |
| November 11, 2025 | 9.83 | 9.86 | 9.86 | 9.95 | 9.69 | 9.4M |
| November 10, 2025 | 9.85 | 9.83 | 9.83 | 9.9 | 9.73 | 10.58M |
| November 07, 2025 | 9.6 | 9.93 | 9.93 | 10.04 | 9.6 | 16.62M |
| November 06, 2025 | 9.75 | 9.59 | 9.59 | 9.75 | 9.57 | 7.91M |
| November 05, 2025 | 9.71 | 9.8 | 9.8 | 9.8 | 9.63 | 10.79M |
| November 04, 2025 | 9.62 | 9.83 | 9.83 | 9.83 | 9.58 | 13.63M |
| November 03, 2025 | 9.47 | 9.7 | 9.7 | 9.75 | 9.34 | 18.69M |
| October 31, 2025 | 9.38 | 9.37 | 9.37 | 9.47 | 9.31 | 11.1M |
| October 30, 2025 | 9.17 | 9.47 | 9.47 | 9.56 | 9.17 | 18.99M |
| October 29, 2025 | 9.27 | 9.16 | 9.16 | 9.27 | 8.98 | 11.16M |
| October 28, 2025 | 9.15 | 9.29 | 9.29 | 9.33 | 9.1 | 8.54M |
| October 27, 2025 | 9.09 | 9.13 | 9.13 | 9.21 | 9.05 | 5.77M |
| October 24, 2025 | 9.14 | 9.08 | 9.08 | 9.21 | 9.06 | 4.93M |
| October 23, 2025 | 9.22 | 9.16 | 9.16 | 9.24 | 9.04 | 5.53M |
| October 22, 2025 | 9.23 | 9.24 | 9.24 | 9.33 | 9.19 | 6.13M |
| October 21, 2025 | 9.12 | 9.25 | 9.25 | 9.26 | 9.06 | 6.2M |
| October 20, 2025 | 9.12 | 9.12 | 9.12 | 9.27 | 9.07 | 5.48M |
| October 17, 2025 | 9.14 | 9.06 | 9.06 | 9.26 | 9.06 | 7.26M |
| October 16, 2025 | 9.22 | 9.16 | 9.16 | 9.33 | 9.13 | 6.22M |
| October 15, 2025 | 9.06 | 9.23 | 9.23 | 9.26 | 9.04 | 6.83M |
| October 14, 2025 | 9.09 | 9.08 | 9.08 | 9.29 | 9.04 | 6.69M |
| October 13, 2025 | 8.95 | 9.08 | 9.08 | 9.12 | 8.71 | 6.24M |
| October 10, 2025 | 9.04 | 9.11 | 9.11 | 9.28 | 8.98 | 7.53M |
| October 09, 2025 | 9.13 | 9.03 | 9.03 | 9.16 | 9.02 | 7.46M |
| September 30, 2025 | 9.12 | 9.13 | 9.13 | 9.15 | 9.03 | 4.51M |
| September 29, 2025 | 9.05 | 9.12 | 9.12 | 9.16 | 9 | 4.67M |
| September 26, 2025 | 9.16 | 9.05 | 9.05 | 9.19 | 8.98 | 6.08M |
| September 25, 2025 | 9.26 | 9.16 | 9.16 | 9.33 | 9.11 | 6.11M |
| September 24, 2025 | 9.18 | 9.3 | 9.3 | 9.34 | 9.14 | 6.32M |
| September 23, 2025 | 9.3 | 9.23 | 9.23 | 9.36 | 9 | 10.45M |
| September 22, 2025 | 9.45 | 9.39 | 9.39 | 9.68 | 9.27 | 10.47M |
| September 19, 2025 | 9.4 | 9.28 | 9.28 | 9.47 | 9.22 | 7.4M |
| September 18, 2025 | 9.62 | 9.43 | 9.43 | 9.67 | 9.31 | 9.95M |
| September 17, 2025 | 9.61 | 9.63 | 9.63 | 9.71 | 9.56 | 6.34M |
| September 16, 2025 | 9.52 | 9.62 | 9.62 | 9.65 | 9.46 | 6.69M |
| September 15, 2025 | 9.6 | 9.54 | 9.54 | 9.61 | 9.45 | 7.54M |
| September 12, 2025 | 9.78 | 9.64 | 9.64 | 9.83 | 9.59 | 8.84M |
| September 11, 2025 | 9.75 | 9.8 | 9.8 | 9.81 | 9.5 | 7.67M |
| September 10, 2025 | 9.85 | 9.74 | 9.74 | 9.9 | 9.67 | 8.14M |
| September 09, 2025 | 10.09 | 9.91 | 9.81 | 10.13 | 9.84 | 13.31M |
| September 08, 2025 | 9.88 | 10.19 | 10.09 | 10.31 | 9.79 | 22.68M |
| September 05, 2025 | 9.65 | 9.87 | 9.87 | 9.87 | 9.43 | 12.15M |
| September 04, 2025 | 9.55 | 9.67 | 9.67 | 9.95 | 9.51 | 15.65M |