9.69
-0.08(-0.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.92 | 9.77 | 9.77 | 10.92 | 9.76 | 14.6M |
| December 03, 2025 | 10.61 | 10.11 | 10.11 | 10.64 | 10.04 | 23.94M |
| December 02, 2025 | 10.73 | 10.63 | 10.63 | 10.78 | 10.47 | 18.95M |
| December 01, 2025 | 10.78 | 10.79 | 10.79 | 10.88 | 10.63 | 22.84M |
| November 28, 2025 | 10.92 | 10.79 | 10.79 | 11.19 | 10.71 | 28.63M |
| November 27, 2025 | 11 | 10.94 | 10.94 | 11.11 | 10.85 | 27.04M |
| November 26, 2025 | 11.25 | 11.25 | 11.25 | 11.69 | 11.12 | 44.37M |
| November 25, 2025 | 11.23 | 11.51 | 11.51 | 12.23 | 11.2 | 65.62M |
| November 24, 2025 | 10.99 | 11.39 | 11.39 | 11.46 | 10.71 | 44.84M |
| November 21, 2025 | 10.65 | 10.99 | 10.99 | 11.36 | 10.63 | 47.61M |
| November 20, 2025 | 10.46 | 10.8 | 10.8 | 11.26 | 10.3 | 32.75M |
| November 19, 2025 | 10.61 | 10.41 | 10.41 | 10.61 | 10.3 | 15.95M |
| November 18, 2025 | 10.31 | 10.68 | 10.68 | 10.74 | 10.22 | 24.66M |
| November 17, 2025 | 10.11 | 10.34 | 10.34 | 10.35 | 10.1 | 8M |
| November 14, 2025 | 10.31 | 10.11 | 10.11 | 10.31 | 10.08 | 4.73M |
| November 13, 2025 | 10.1 | 10.18 | 10.18 | 10.18 | 10 | 5.29M |
| November 12, 2025 | 10.22 | 10.14 | 10.14 | 10.27 | 10.08 | 4.95M |
| November 11, 2025 | 10.23 | 10.21 | 10.21 | 10.27 | 10.13 | 5.02M |
| November 10, 2025 | 10.2 | 10.26 | 10.26 | 10.35 | 10.18 | 6.95M |
| November 07, 2025 | 10.31 | 10.17 | 10.17 | 10.36 | 10.17 | 6.6M |
| November 06, 2025 | 10.46 | 10.31 | 10.31 | 10.46 | 10.21 | 8.45M |
| November 05, 2025 | 10.33 | 10.42 | 10.42 | 10.56 | 10.3 | 10.65M |
| November 04, 2025 | 10.33 | 10.5 | 10.5 | 10.5 | 10.24 | 14.76M |
| November 03, 2025 | 10.35 | 10.37 | 10.37 | 10.43 | 10.28 | 11.87M |
| October 31, 2025 | 9.92 | 10.33 | 10.33 | 10.36 | 9.91 | 15.98M |
| October 30, 2025 | 10.02 | 9.92 | 9.92 | 10.09 | 9.91 | 6.24M |
| October 29, 2025 | 10.01 | 10.08 | 10.08 | 10.18 | 9.93 | 6.93M |
| October 28, 2025 | 9.93 | 10.04 | 10.04 | 10.17 | 9.91 | 7.63M |
| October 27, 2025 | 10 | 9.95 | 9.95 | 10.03 | 9.89 | 4.63M |
| October 24, 2025 | 9.98 | 9.94 | 9.94 | 10.04 | 9.91 | 4.94M |
| October 23, 2025 | 9.83 | 10.05 | 10.05 | 10.12 | 9.79 | 8.61M |
| October 22, 2025 | 9.75 | 9.86 | 9.86 | 9.99 | 9.7 | 5.48M |
| October 21, 2025 | 9.67 | 9.79 | 9.79 | 9.79 | 9.6 | 3.24M |
| October 20, 2025 | 9.51 | 9.63 | 9.63 | 9.66 | 9.51 | 2.79M |
| October 17, 2025 | 9.65 | 9.5 | 9.5 | 9.73 | 9.49 | 4.33M |
| October 16, 2025 | 9.79 | 9.7 | 9.7 | 9.8 | 9.69 | 3.63M |
| October 15, 2025 | 9.75 | 9.78 | 9.78 | 9.83 | 9.68 | 3.28M |
| October 14, 2025 | 9.76 | 9.73 | 9.73 | 9.85 | 9.69 | 4.36M |
| October 13, 2025 | 9.65 | 9.72 | 9.72 | 9.76 | 9.32 | 5.26M |
| October 10, 2025 | 9.86 | 9.91 | 9.91 | 10 | 9.83 | 4.37M |
| October 09, 2025 | 10.08 | 9.91 | 9.91 | 10.08 | 9.84 | 6.46M |
| September 30, 2025 | 9.95 | 10.09 | 10.09 | 10.13 | 9.9 | 6.94M |
| September 29, 2025 | 9.83 | 9.9 | 9.9 | 9.94 | 9.74 | 4.28M |
| September 26, 2025 | 9.95 | 9.87 | 9.87 | 9.97 | 9.79 | 6.11M |
| September 25, 2025 | 9.96 | 10.04 | 10.04 | 10.17 | 9.91 | 7.36M |
| September 24, 2025 | 9.7 | 10.02 | 10.02 | 10.02 | 9.7 | 5.33M |
| September 23, 2025 | 9.9 | 9.8 | 9.8 | 9.92 | 9.56 | 7.8M |
| September 22, 2025 | 10.01 | 9.95 | 9.95 | 10.06 | 9.87 | 6.57M |
| September 19, 2025 | 10.06 | 10.09 | 10.09 | 10.11 | 9.94 | 6.14M |
| September 18, 2025 | 10.23 | 10.02 | 10.02 | 10.24 | 10 | 9.59M |
| September 17, 2025 | 10.34 | 10.25 | 10.25 | 10.34 | 10.22 | 5.85M |
| September 16, 2025 | 10.19 | 10.32 | 10.32 | 10.32 | 10.15 | 5.86M |
| September 15, 2025 | 10.23 | 10.21 | 10.21 | 10.3 | 10.15 | 5.22M |
| September 12, 2025 | 10.29 | 10.24 | 10.24 | 10.37 | 10.23 | 6.3M |
| September 11, 2025 | 10.2 | 10.34 | 10.34 | 10.34 | 10.06 | 7.46M |
| September 10, 2025 | 10.16 | 10.26 | 10.26 | 10.35 | 10.12 | 5.55M |
| September 09, 2025 | 10.36 | 10.17 | 10.17 | 10.37 | 10.12 | 6.3M |
| September 08, 2025 | 10.24 | 10.36 | 10.36 | 10.42 | 10.17 | 8.07M |
| September 05, 2025 | 10.1 | 10.22 | 10.22 | 10.23 | 9.97 | 7.85M |
| September 04, 2025 | 10.1 | 10.07 | 10.07 | 10.24 | 9.92 | 10.35M |