9.55
-0.04(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.76 | 9.59 | 9.59 | 9.89 | 9.49 | 10.42M |
| December 03, 2025 | 9.63 | 9.68 | 9.68 | 9.8 | 9.47 | 8.42M |
| December 02, 2025 | 9.9 | 9.64 | 9.64 | 9.91 | 9.57 | 9.39M |
| December 01, 2025 | 9.82 | 9.88 | 9.88 | 10.25 | 9.8 | 15.92M |
| November 28, 2025 | 9.76 | 9.79 | 9.79 | 9.83 | 9.59 | 9.59M |
| November 27, 2025 | 9.31 | 9.76 | 9.76 | 9.91 | 9.31 | 18.83M |
| November 26, 2025 | 9.4 | 9.28 | 9.28 | 9.64 | 9.24 | 8.64M |
| November 25, 2025 | 9.48 | 9.38 | 9.38 | 9.57 | 9.32 | 8.25M |
| November 24, 2025 | 9.21 | 9.39 | 9.39 | 9.5 | 9.16 | 10.57M |
| November 21, 2025 | 9.81 | 9.2 | 9.2 | 9.81 | 9.04 | 13.35M |
| November 20, 2025 | 9.89 | 9.6 | 9.6 | 9.94 | 9.53 | 8.69M |
| November 19, 2025 | 10.05 | 9.82 | 9.82 | 10.05 | 9.68 | 12.08M |
| November 18, 2025 | 10.06 | 10.05 | 10.05 | 10.37 | 9.85 | 16.63M |
| November 17, 2025 | 10.24 | 10.09 | 10.09 | 10.26 | 9.95 | 16.1M |
| November 14, 2025 | 9.81 | 10.26 | 10.26 | 10.44 | 9.79 | 22.52M |
| November 13, 2025 | 9.84 | 9.9 | 9.9 | 10.06 | 9.83 | 12.68M |
| November 12, 2025 | 9.97 | 9.84 | 9.84 | 9.97 | 9.7 | 12.64M |
| November 11, 2025 | 9.89 | 9.97 | 9.97 | 10 | 9.73 | 14.93M |
| November 10, 2025 | 9.88 | 9.83 | 9.83 | 10.01 | 9.68 | 18.08M |
| November 07, 2025 | 9.36 | 9.9 | 9.9 | 10.08 | 9.32 | 27.05M |
| November 06, 2025 | 9.45 | 9.36 | 9.36 | 9.49 | 9.33 | 6.11M |
| November 05, 2025 | 9.3 | 9.45 | 9.45 | 9.48 | 9.25 | 8.2M |
| November 04, 2025 | 9.37 | 9.39 | 9.39 | 9.49 | 9.28 | 6.74M |
| November 03, 2025 | 9.45 | 9.37 | 9.37 | 9.49 | 9.25 | 9.31M |
| October 31, 2025 | 9.16 | 9.32 | 9.32 | 9.38 | 9.16 | 7.25M |
| October 30, 2025 | 9.29 | 9.16 | 9.16 | 9.35 | 9.15 | 8.51M |
| October 29, 2025 | 9.5 | 9.36 | 9.36 | 9.5 | 9.26 | 6.33M |
| October 28, 2025 | 9.4 | 9.45 | 9.45 | 9.64 | 9.37 | 6.68M |
| October 27, 2025 | 9.47 | 9.44 | 9.44 | 9.6 | 9.31 | 7.62M |
| October 24, 2025 | 9.4 | 9.46 | 9.46 | 9.58 | 9.4 | 9.01M |
| October 23, 2025 | 9.55 | 9.4 | 9.4 | 9.58 | 9.2 | 11.79M |
| October 22, 2025 | 9.7 | 9.59 | 9.59 | 9.8 | 9.58 | 11.6M |
| October 21, 2025 | 9.39 | 9.78 | 9.78 | 9.82 | 9.29 | 18.24M |
| October 20, 2025 | 9.09 | 9.3 | 9.3 | 9.31 | 9.08 | 8.21M |
| October 17, 2025 | 9.24 | 9.01 | 9.01 | 9.31 | 9.01 | 9.29M |
| October 16, 2025 | 9.45 | 9.24 | 9.24 | 9.58 | 9.22 | 10.02M |
| October 15, 2025 | 9.41 | 9.52 | 9.52 | 9.63 | 9.31 | 10.25M |
| October 14, 2025 | 9.87 | 9.33 | 9.33 | 9.88 | 9.28 | 18.19M |
| October 13, 2025 | 9.52 | 9.84 | 9.84 | 9.93 | 9.13 | 16.33M |
| October 10, 2025 | 9.52 | 9.82 | 9.82 | 9.98 | 9.45 | 20.79M |
| October 09, 2025 | 9.85 | 9.58 | 9.58 | 10.15 | 9.55 | 15.69M |
| September 30, 2025 | 9.97 | 9.77 | 9.77 | 10.03 | 9.76 | 13.07M |
| September 29, 2025 | 10.03 | 10.01 | 10.01 | 10.14 | 9.61 | 16.04M |
| September 26, 2025 | 9.96 | 10.06 | 10.06 | 10.38 | 9.79 | 19.01M |
| September 25, 2025 | 9.6 | 9.95 | 9.95 | 10.2 | 9.6 | 18.68M |
| September 24, 2025 | 9.75 | 10.19 | 10.19 | 10.42 | 9.69 | 32.5M |
| September 23, 2025 | 9.44 | 9.79 | 9.79 | 9.96 | 9.21 | 20.29M |
| September 22, 2025 | 9.66 | 9.5 | 9.5 | 9.66 | 9.35 | 10.07M |
| September 19, 2025 | 9.61 | 9.67 | 9.67 | 9.74 | 9.5 | 11.37M |
| September 18, 2025 | 9.88 | 9.6 | 9.6 | 9.99 | 9.6 | 16.63M |
| September 17, 2025 | 9.93 | 9.89 | 9.89 | 9.99 | 9.75 | 12.2M |
| September 16, 2025 | 10.1 | 9.94 | 9.94 | 10.1 | 9.88 | 18.02M |
| September 15, 2025 | 10.01 | 10.18 | 10.18 | 10.28 | 9.7 | 25.02M |
| September 12, 2025 | 9.61 | 10 | 10 | 10.15 | 9.57 | 25.36M |
| September 11, 2025 | 9.56 | 9.64 | 9.64 | 9.64 | 9.41 | 14.02M |
| September 10, 2025 | 9.36 | 9.62 | 9.62 | 9.75 | 9.3 | 19.01M |
| September 09, 2025 | 9.5 | 9.35 | 9.35 | 9.6 | 9.32 | 12.99M |
| September 08, 2025 | 9.4 | 9.59 | 9.59 | 9.59 | 9.32 | 15.33M |
| September 05, 2025 | 9.49 | 9.47 | 9.47 | 9.5 | 9.12 | 15.75M |
| September 04, 2025 | 9.14 | 9.47 | 9.47 | 9.58 | 9.11 | 24.04M |