9.76
+0.17(+1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.66 | 9.76 | 9.76 | 9.84 | 9.59 | 8.33M |
| December 24, 2025 | 9.46 | 9.59 | 9.59 | 9.62 | 9.46 | 4.46M |
| December 23, 2025 | 9.61 | 9.5 | 9.5 | 9.67 | 9.48 | 5.61M |
| December 22, 2025 | 9.6 | 9.61 | 9.61 | 9.71 | 9.58 | 4.57M |
| December 19, 2025 | 9.49 | 9.59 | 9.59 | 9.62 | 9.47 | 4.51M |
| December 18, 2025 | 9.46 | 9.45 | 9.45 | 9.57 | 9.4 | 5.48M |
| December 17, 2025 | 9.41 | 9.48 | 9.48 | 9.49 | 9.18 | 8.38M |
| December 16, 2025 | 9.57 | 9.41 | 9.41 | 9.6 | 9.34 | 6.91M |
| December 15, 2025 | 9.65 | 9.57 | 9.57 | 9.73 | 9.56 | 5.05M |
| December 12, 2025 | 9.8 | 9.72 | 9.72 | 9.84 | 9.69 | 4.47M |
| December 11, 2025 | 10 | 9.72 | 9.72 | 10.02 | 9.72 | 7.84M |
| December 10, 2025 | 10.01 | 9.99 | 9.99 | 10.14 | 9.89 | 6.93M |
| December 09, 2025 | 10.22 | 10.08 | 10.08 | 10.32 | 10.07 | 5.57M |
| December 08, 2025 | 10.1 | 10.22 | 10.22 | 10.25 | 10.02 | 5.77M |
| December 05, 2025 | 9.99 | 10.1 | 10.1 | 10.1 | 9.88 | 5.69M |
| December 04, 2025 | 10.27 | 9.97 | 9.97 | 10.27 | 9.93 | 8.37M |
| December 03, 2025 | 10.4 | 10.15 | 10.15 | 10.44 | 10.14 | 8.17M |
| December 02, 2025 | 10.45 | 10.44 | 10.44 | 10.57 | 10.37 | 5.91M |
| December 01, 2025 | 10.36 | 10.48 | 10.48 | 10.64 | 10.29 | 8.64M |
| November 28, 2025 | 10.27 | 10.34 | 10.34 | 10.35 | 10.19 | 4.81M |
| November 27, 2025 | 10.26 | 10.24 | 10.24 | 10.36 | 10.21 | 5.72M |
| November 26, 2025 | 10.45 | 10.3 | 10.3 | 10.57 | 10.3 | 8.17M |
| November 25, 2025 | 10.33 | 10.48 | 10.48 | 10.53 | 10.33 | 9.68M |
| November 24, 2025 | 10.12 | 10.29 | 10.29 | 10.32 | 10 | 9.03M |
| November 21, 2025 | 10.33 | 10.01 | 10.01 | 10.46 | 9.98 | 12.23M |
| November 20, 2025 | 10.4 | 10.43 | 10.43 | 10.57 | 10.34 | 8.07M |
| November 19, 2025 | 10.7 | 10.4 | 10.4 | 10.7 | 10.36 | 11.97M |
| November 18, 2025 | 10.52 | 10.69 | 10.69 | 10.71 | 10.5 | 10.74M |
| November 17, 2025 | 10.38 | 10.57 | 10.57 | 10.59 | 10.37 | 9.19M |
| November 14, 2025 | 10.43 | 10.43 | 10.43 | 10.63 | 10.37 | 8.89M |
| November 13, 2025 | 10.4 | 10.49 | 10.49 | 10.51 | 10.28 | 7.62M |
| November 12, 2025 | 10.56 | 10.37 | 10.37 | 10.6 | 10.33 | 9.52M |
| November 11, 2025 | 10.66 | 10.57 | 10.57 | 10.7 | 10.54 | 8.5M |
| November 10, 2025 | 10.59 | 10.63 | 10.63 | 10.67 | 10.56 | 8.27M |
| November 07, 2025 | 10.68 | 10.58 | 10.58 | 10.7 | 10.56 | 7.74M |
| November 06, 2025 | 10.82 | 10.71 | 10.71 | 10.93 | 10.67 | 11.17M |
| November 05, 2025 | 10.52 | 10.87 | 10.87 | 11 | 10.5 | 16.84M |
| November 04, 2025 | 10.83 | 10.65 | 10.65 | 10.83 | 10.51 | 10.12M |
| November 03, 2025 | 10.75 | 10.83 | 10.83 | 10.83 | 10.66 | 11.66M |
| October 31, 2025 | 10.6 | 10.79 | 10.79 | 10.88 | 10.6 | 19.42M |
| October 30, 2025 | 10.48 | 10.56 | 10.56 | 10.6 | 10.37 | 12.47M |
| October 29, 2025 | 10.51 | 10.52 | 10.52 | 10.63 | 10.45 | 10.23M |
| October 28, 2025 | 10.62 | 10.58 | 10.58 | 10.72 | 10.51 | 11.5M |
| October 27, 2025 | 10.75 | 10.69 | 10.69 | 10.95 | 10.33 | 27.15M |
| October 24, 2025 | 10.82 | 10.75 | 10.75 | 10.88 | 10.71 | 12.4M |
| October 23, 2025 | 10.73 | 10.82 | 10.82 | 10.84 | 10.55 | 9.14M |
| October 22, 2025 | 10.7 | 10.75 | 10.75 | 10.87 | 10.65 | 8.47M |
| October 21, 2025 | 10.64 | 10.78 | 10.78 | 10.8 | 10.5 | 10.01M |
| October 20, 2025 | 10.66 | 10.58 | 10.58 | 10.74 | 10.52 | 9.21M |
| October 17, 2025 | 10.86 | 10.54 | 10.54 | 11.02 | 10.5 | 14.77M |
| October 16, 2025 | 11.12 | 10.84 | 10.84 | 11.12 | 10.78 | 12.63M |
| October 15, 2025 | 11.21 | 11.09 | 11.09 | 11.26 | 10.9 | 14.69M |
| October 14, 2025 | 11.42 | 11.13 | 11.13 | 11.65 | 11.09 | 20.82M |
| October 13, 2025 | 10.88 | 11.22 | 11.22 | 11.39 | 10.68 | 18.54M |
| October 10, 2025 | 11.57 | 11.45 | 11.45 | 11.71 | 11.3 | 20.08M |
| October 09, 2025 | 11.4 | 11.58 | 11.58 | 11.7 | 11.4 | 22.81M |
| September 30, 2025 | 11.33 | 11.26 | 11.26 | 11.43 | 11.24 | 14.33M |
| September 29, 2025 | 11.45 | 11.32 | 11.32 | 11.6 | 11.3 | 16.83M |
| September 26, 2025 | 11.75 | 11.34 | 11.34 | 11.75 | 11.34 | 21.79M |
| September 25, 2025 | 12.2 | 11.8 | 11.8 | 12.2 | 11.78 | 36.36M |