9.51
+0.2(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.19 | 9.31 | 9.31 | 9.44 | 9.16 | 34.01M |
| December 23, 2025 | 9.11 | 9.17 | 9.17 | 9.28 | 8.93 | 28.93M |
| December 22, 2025 | 9.25 | 9.15 | 9.15 | 9.25 | 9.1 | 19.71M |
| December 19, 2025 | 8.93 | 9.15 | 9.15 | 9.27 | 8.93 | 24.42M |
| December 18, 2025 | 8.81 | 8.94 | 8.94 | 9.26 | 8.77 | 25.66M |
| December 17, 2025 | 9.25 | 8.95 | 8.95 | 9.41 | 8.77 | 52.24M |
| December 16, 2025 | 9.21 | 9.55 | 9.55 | 9.62 | 9.06 | 57.58M |
| December 15, 2025 | 9.12 | 9.13 | 9.13 | 9.34 | 9.11 | 13.35M |
| December 12, 2025 | 9.03 | 9.17 | 9.17 | 9.27 | 8.97 | 16.4M |
| December 11, 2025 | 9.2 | 9.03 | 9.03 | 9.29 | 9.03 | 17.15M |
| December 10, 2025 | 9.13 | 9.27 | 9.27 | 9.29 | 9.09 | 14.53M |
| December 09, 2025 | 9.41 | 9.18 | 9.18 | 9.41 | 9.14 | 20.99M |
| December 08, 2025 | 9.26 | 9.4 | 9.4 | 9.47 | 9.2 | 28.27M |
| December 05, 2025 | 9.14 | 9.32 | 9.32 | 9.37 | 9.02 | 32.56M |
| December 04, 2025 | 8.87 | 9.28 | 9.28 | 9.95 | 8.87 | 58.14M |
| December 03, 2025 | 8.84 | 8.99 | 8.99 | 9.02 | 8.73 | 16.72M |
| December 02, 2025 | 8.96 | 8.86 | 8.86 | 9.01 | 8.82 | 9.61M |
| December 01, 2025 | 9.06 | 8.99 | 8.99 | 9.07 | 8.92 | 11.4M |
| November 28, 2025 | 8.87 | 8.98 | 8.98 | 9.17 | 8.87 | 20.24M |
| November 27, 2025 | 8.65 | 8.93 | 8.93 | 9.02 | 8.62 | 20.79M |
| November 26, 2025 | 8.9 | 8.68 | 8.68 | 8.92 | 8.64 | 19.11M |
| November 25, 2025 | 8.91 | 8.96 | 8.96 | 9.13 | 8.85 | 27.43M |
| November 24, 2025 | 8.59 | 8.61 | 8.61 | 8.66 | 8.46 | 11.72M |
| November 21, 2025 | 8.71 | 8.47 | 8.47 | 8.82 | 8.45 | 20.52M |
| November 20, 2025 | 8.86 | 8.79 | 8.79 | 8.95 | 8.78 | 9.89M |
| November 19, 2025 | 8.95 | 8.81 | 8.81 | 9.02 | 8.78 | 11.94M |
| November 18, 2025 | 9 | 8.93 | 8.93 | 9.04 | 8.91 | 11.58M |
| November 17, 2025 | 8.97 | 9.07 | 9.07 | 9.08 | 8.79 | 20.2M |
| November 14, 2025 | 9.3 | 8.99 | 8.99 | 9.32 | 8.98 | 30.37M |
| November 13, 2025 | 9.22 | 9.37 | 9.37 | 9.53 | 9.17 | 26.19M |
| November 12, 2025 | 9.53 | 9.24 | 9.24 | 9.58 | 9.14 | 31.48M |
| November 11, 2025 | 9.33 | 9.6 | 9.6 | 9.72 | 9.28 | 37.71M |
| November 10, 2025 | 9.52 | 9.29 | 9.29 | 9.54 | 9.27 | 22.36M |
| November 07, 2025 | 9.42 | 9.52 | 9.52 | 9.78 | 9.35 | 38.24M |
| November 06, 2025 | 9.35 | 9.38 | 9.38 | 9.42 | 9.24 | 16.36M |
| November 05, 2025 | 9.11 | 9.32 | 9.32 | 9.49 | 9.07 | 25.24M |
| November 04, 2025 | 9.3 | 9.17 | 9.17 | 9.34 | 9.08 | 19.72M |
| November 03, 2025 | 9.45 | 9.38 | 9.38 | 9.45 | 9.12 | 24.98M |
| October 31, 2025 | 9.28 | 9.39 | 9.39 | 9.63 | 9.23 | 28.3M |
| October 30, 2025 | 9.3 | 9.28 | 9.28 | 9.45 | 9.21 | 24.42M |
| October 29, 2025 | 9.3 | 9.37 | 9.37 | 9.4 | 9.17 | 22.56M |
| October 28, 2025 | 9.6 | 9.33 | 9.33 | 9.6 | 9.31 | 34.27M |
| October 27, 2025 | 9.6 | 9.63 | 9.63 | 9.79 | 9.45 | 30.49M |
| October 24, 2025 | 9.76 | 9.53 | 9.53 | 9.79 | 9.46 | 37.96M |
| October 23, 2025 | 9.7 | 9.71 | 9.71 | 9.88 | 9.58 | 21.55M |
| October 22, 2025 | 9.96 | 9.81 | 9.81 | 9.98 | 9.7 | 26.13M |
| October 21, 2025 | 9.44 | 9.94 | 9.94 | 10.2 | 9.35 | 50.73M |
| October 20, 2025 | 10.04 | 9.45 | 9.45 | 10.09 | 9.36 | 40.36M |
| October 17, 2025 | 10.1 | 9.8 | 9.8 | 10.1 | 9.72 | 34.14M |
| October 16, 2025 | 10.28 | 10.02 | 10.02 | 10.38 | 9.99 | 42.51M |
| October 15, 2025 | 10.15 | 10.39 | 10.39 | 10.51 | 9.86 | 69.49M |
| October 14, 2025 | 10.5 | 9.9 | 9.9 | 10.6 | 9.87 | 54.59M |
| October 13, 2025 | 9.64 | 10.15 | 10.15 | 10.3 | 9.53 | 54.76M |
| October 10, 2025 | 10.08 | 10.11 | 10.11 | 10.23 | 9.98 | 55.12M |
| October 09, 2025 | 9.5 | 10.32 | 10.32 | 10.48 | 9.43 | 98.35M |
| September 30, 2025 | 9.52 | 9.38 | 9.38 | 9.57 | 9.3 | 48.94M |
| September 29, 2025 | 9.66 | 9.5 | 9.5 | 9.74 | 9.47 | 46.94M |
| September 26, 2025 | 9.8 | 9.7 | 9.7 | 9.96 | 9.66 | 43.56M |
| September 25, 2025 | 10.14 | 9.8 | 9.8 | 10.14 | 9.8 | 65.16M |
| September 24, 2025 | 10.01 | 10.23 | 10.23 | 10.38 | 9.62 | 104.32M |