9.71
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.65 | 9.71 | 9.71 | 9.74 | 9.62 | 4.72M |
| December 24, 2025 | 9.68 | 9.7 | 9.7 | 9.7 | 9.63 | 4.67M |
| December 23, 2025 | 9.8 | 9.66 | 9.66 | 9.84 | 9.65 | 5.13M |
| December 22, 2025 | 9.91 | 9.82 | 9.82 | 9.94 | 9.78 | 6.86M |
| December 19, 2025 | 9.65 | 9.98 | 9.98 | 10 | 9.61 | 10.65M |
| December 18, 2025 | 9.49 | 9.66 | 9.66 | 9.69 | 9.49 | 5.74M |
| December 17, 2025 | 9.49 | 9.55 | 9.55 | 9.56 | 9.34 | 5.59M |
| December 16, 2025 | 9.67 | 9.49 | 9.49 | 9.67 | 9.45 | 5.64M |
| December 15, 2025 | 9.66 | 9.61 | 9.61 | 9.75 | 9.54 | 4.94M |
| December 12, 2025 | 9.76 | 9.66 | 9.66 | 9.81 | 9.64 | 7.95M |
| December 11, 2025 | 10.18 | 9.76 | 9.76 | 10.18 | 9.74 | 11.55M |
| December 10, 2025 | 10.07 | 10.18 | 10.18 | 10.4 | 9.91 | 12.72M |
| December 09, 2025 | 10.36 | 10.08 | 10.08 | 10.38 | 10.07 | 12.05M |
| December 08, 2025 | 10.59 | 10.42 | 10.42 | 10.65 | 10.36 | 11.84M |
| December 05, 2025 | 10.55 | 10.49 | 10.49 | 10.56 | 10.2 | 13.7M |
| December 04, 2025 | 10.48 | 10.58 | 10.58 | 10.78 | 10.48 | 17.82M |
| December 03, 2025 | 10.5 | 10.78 | 10.78 | 10.82 | 10.45 | 28.58M |
| December 02, 2025 | 10.53 | 10.56 | 10.56 | 10.63 | 10.35 | 12.13M |
| December 01, 2025 | 10.32 | 10.6 | 10.6 | 10.7 | 10.3 | 17.1M |
| November 28, 2025 | 10.48 | 10.32 | 10.32 | 10.49 | 10.28 | 11.57M |
| November 27, 2025 | 10.47 | 10.55 | 10.55 | 10.6 | 10.22 | 19.33M |
| November 26, 2025 | 10.11 | 10.47 | 10.47 | 10.97 | 10.11 | 26.73M |
| November 25, 2025 | 9.83 | 10.14 | 10.14 | 10.21 | 9.8 | 10.37M |
| November 24, 2025 | 9.75 | 9.81 | 9.81 | 9.89 | 9.67 | 7.7M |
| November 21, 2025 | 10.74 | 9.68 | 9.68 | 10.74 | 9.64 | 11.72M |
| November 20, 2025 | 10.3 | 10.25 | 10.25 | 10.38 | 10.12 | 6.92M |
| November 19, 2025 | 10.47 | 10.27 | 10.27 | 10.53 | 10.21 | 7.87M |
| November 18, 2025 | 10.7 | 10.48 | 10.48 | 10.7 | 10.42 | 10.78M |
| November 17, 2025 | 10.85 | 10.63 | 10.63 | 10.92 | 10.57 | 14.18M |
| November 14, 2025 | 10.74 | 10.85 | 10.85 | 11.16 | 10.74 | 23.22M |
| November 13, 2025 | 10.1 | 10.82 | 10.82 | 10.87 | 10.1 | 19.74M |
| November 12, 2025 | 10.66 | 10.64 | 10.64 | 10.92 | 10.57 | 19.85M |
| November 11, 2025 | 10.32 | 10.7 | 10.7 | 10.71 | 10.23 | 22.03M |
| November 10, 2025 | 10.49 | 10.35 | 10.35 | 10.56 | 10.34 | 14.32M |
| November 07, 2025 | 10.1 | 10.33 | 10.33 | 10.45 | 10.04 | 14.96M |
| November 06, 2025 | 10.19 | 10.1 | 10.1 | 10.19 | 10.07 | 5.96M |
| November 05, 2025 | 10.02 | 10.19 | 10.19 | 10.21 | 10.01 | 6.06M |
| November 04, 2025 | 10.14 | 10.11 | 10.11 | 10.19 | 10.03 | 6.01M |
| November 03, 2025 | 10.1 | 10.17 | 10.17 | 10.17 | 10.02 | 7.51M |
| October 31, 2025 | 9.91 | 10.07 | 10.07 | 10.08 | 9.89 | 7.36M |
| October 30, 2025 | 10 | 9.86 | 9.86 | 10.01 | 9.83 | 7.17M |
| October 29, 2025 | 10.09 | 10 | 10 | 10.09 | 9.92 | 8.24M |
| October 28, 2025 | 10.16 | 10.08 | 10.08 | 10.19 | 10.04 | 7.02M |
| October 27, 2025 | 10.14 | 10.16 | 10.16 | 10.16 | 9.98 | 10.46M |
| October 24, 2025 | 10.27 | 10.14 | 10.14 | 10.3 | 10.13 | 11.23M |
| October 23, 2025 | 10.35 | 10.32 | 10.32 | 10.5 | 10.15 | 13.21M |
| October 22, 2025 | 10.12 | 10.4 | 10.4 | 10.51 | 10.1 | 21.31M |
| October 21, 2025 | 9.99 | 10.17 | 10.17 | 10.18 | 9.92 | 9.8M |
| October 20, 2025 | 9.91 | 9.97 | 9.97 | 9.99 | 9.83 | 6.37M |
| October 17, 2025 | 10.01 | 9.87 | 9.87 | 10.09 | 9.86 | 8.76M |
| October 16, 2025 | 10.05 | 10.01 | 10.01 | 10.22 | 9.99 | 10.88M |
| October 15, 2025 | 9.96 | 10.09 | 10.09 | 10.16 | 9.83 | 13.41M |
| October 14, 2025 | 9.84 | 9.95 | 9.95 | 10.01 | 9.79 | 10.09M |
| October 13, 2025 | 9.6 | 9.82 | 9.82 | 9.84 | 9.42 | 7.66M |
| October 10, 2025 | 9.62 | 9.84 | 9.84 | 9.92 | 9.61 | 9.42M |
| October 09, 2025 | 9.74 | 9.66 | 9.66 | 9.75 | 9.57 | 5.84M |
| September 30, 2025 | 9.7 | 9.71 | 9.71 | 9.75 | 9.64 | 4.59M |
| September 29, 2025 | 9.6 | 9.67 | 9.67 | 9.69 | 9.47 | 5.31M |
| September 26, 2025 | 9.62 | 9.65 | 9.65 | 9.71 | 9.54 | 5M |
| September 25, 2025 | 9.75 | 9.68 | 9.68 | 9.86 | 9.65 | 6.2M |