9.56
+0.06(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.4 | 9.5 | 9.5 | 9.52 | 9.37 | 4.5M |
| December 23, 2025 | 9.56 | 9.37 | 9.37 | 9.59 | 9.34 | 5.25M |
| December 22, 2025 | 9.56 | 9.6 | 9.6 | 9.78 | 9.47 | 6.1M |
| December 19, 2025 | 9.34 | 9.49 | 9.49 | 9.58 | 9.3 | 5.9M |
| December 18, 2025 | 9.15 | 9.34 | 9.34 | 9.44 | 9.11 | 5.71M |
| December 17, 2025 | 9.24 | 9.21 | 9.21 | 9.37 | 9 | 7.43M |
| December 16, 2025 | 9.26 | 9.26 | 9.26 | 9.45 | 9.24 | 6.46M |
| December 15, 2025 | 9.53 | 9.42 | 9.42 | 9.58 | 9.36 | 5.45M |
| December 12, 2025 | 9.51 | 9.56 | 9.56 | 9.73 | 9.35 | 6.32M |
| December 11, 2025 | 9.83 | 9.5 | 9.5 | 9.87 | 9.48 | 6.87M |
| December 10, 2025 | 9.77 | 9.8 | 9.8 | 9.86 | 9.66 | 5.87M |
| December 09, 2025 | 9.96 | 9.82 | 9.82 | 10.01 | 9.81 | 4.97M |
| December 08, 2025 | 9.99 | 9.97 | 9.97 | 10.09 | 9.85 | 7.34M |
| December 05, 2025 | 9.77 | 9.95 | 9.95 | 10.04 | 9.7 | 6.33M |
| December 04, 2025 | 10.36 | 9.83 | 9.83 | 10.36 | 9.75 | 5.65M |
| December 03, 2025 | 10.25 | 9.93 | 9.93 | 10.32 | 9.92 | 8.35M |
| December 02, 2025 | 10.35 | 10.25 | 10.25 | 10.39 | 10.24 | 4.08M |
| December 01, 2025 | 10.39 | 10.4 | 10.4 | 10.53 | 10.35 | 7.34M |
| November 28, 2025 | 10.36 | 10.49 | 10.49 | 10.65 | 10.23 | 10.57M |
| November 27, 2025 | 10.25 | 10.16 | 10.16 | 10.35 | 10.15 | 5.14M |
| November 26, 2025 | 10.31 | 10.27 | 10.27 | 10.59 | 10.22 | 6.69M |
| November 25, 2025 | 10.29 | 10.34 | 10.34 | 10.5 | 10.25 | 6.19M |
| November 24, 2025 | 10.06 | 10.29 | 10.29 | 10.37 | 9.99 | 7.45M |
| November 21, 2025 | 10.29 | 10 | 10 | 10.43 | 9.98 | 10.76M |
| November 20, 2025 | 10.46 | 10.46 | 10.46 | 10.63 | 10.34 | 6.78M |
| November 19, 2025 | 10.62 | 10.36 | 10.36 | 10.62 | 10.32 | 6.62M |
| November 18, 2025 | 10.76 | 10.55 | 10.55 | 10.76 | 10.48 | 6.61M |
| November 17, 2025 | 10.52 | 10.63 | 10.63 | 10.7 | 10.43 | 7.37M |
| November 14, 2025 | 10.57 | 10.55 | 10.55 | 10.83 | 10.51 | 11.08M |
| November 13, 2025 | 10.69 | 10.62 | 10.62 | 10.73 | 10.54 | 11.53M |
| November 12, 2025 | 10.96 | 10.71 | 10.71 | 11.02 | 10.57 | 13.21M |
| November 11, 2025 | 11.14 | 11.01 | 11.01 | 11.24 | 10.99 | 10.42M |
| November 10, 2025 | 11.47 | 11.19 | 11.19 | 11.52 | 11.14 | 14.91M |
| November 07, 2025 | 11.52 | 11.47 | 11.47 | 11.89 | 11.46 | 18.71M |
| November 06, 2025 | 11.5 | 11.52 | 11.52 | 11.6 | 11.29 | 12.37M |
| November 05, 2025 | 11.5 | 11.47 | 11.47 | 11.75 | 11.34 | 11.55M |
| November 04, 2025 | 11.65 | 11.6 | 11.6 | 11.9 | 11.36 | 15.21M |
| November 03, 2025 | 11.45 | 11.72 | 11.72 | 11.95 | 11.36 | 22.7M |
| October 31, 2025 | 11.14 | 11.44 | 11.44 | 11.5 | 11 | 14.66M |
| October 30, 2025 | 11.57 | 11.04 | 11.04 | 11.57 | 11.02 | 15.14M |
| October 29, 2025 | 11.68 | 11.51 | 11.51 | 11.7 | 11.25 | 17.04M |
| October 28, 2025 | 10.8 | 11.59 | 11.59 | 11.77 | 10.75 | 35.24M |
| October 27, 2025 | 10.7 | 10.9 | 10.9 | 10.96 | 10.41 | 15.55M |
| October 24, 2025 | 10.71 | 10.87 | 10.87 | 11 | 10.66 | 9.95M |
| October 23, 2025 | 10.63 | 10.71 | 10.71 | 10.76 | 10.47 | 5.81M |
| October 22, 2025 | 10.68 | 10.64 | 10.64 | 10.8 | 10.58 | 6.97M |
| October 21, 2025 | 10.43 | 10.71 | 10.71 | 10.71 | 10.41 | 6.42M |
| October 20, 2025 | 10.4 | 10.47 | 10.47 | 10.5 | 10.31 | 5.24M |
| October 17, 2025 | 10.67 | 10.27 | 10.27 | 10.69 | 10.26 | 8.65M |
| October 16, 2025 | 10.83 | 10.68 | 10.68 | 10.84 | 10.66 | 6.61M |
| October 15, 2025 | 10.75 | 10.89 | 10.89 | 10.9 | 10.66 | 5.35M |
| October 14, 2025 | 11.07 | 10.73 | 10.73 | 11.1 | 10.69 | 7.52M |
| October 13, 2025 | 10.53 | 10.95 | 10.95 | 11.05 | 10.44 | 9.88M |
| October 10, 2025 | 11.22 | 11.07 | 11.07 | 11.38 | 10.98 | 9.26M |
| October 09, 2025 | 11.11 | 11.2 | 11.2 | 11.3 | 11.06 | 11.01M |
| September 30, 2025 | 11.31 | 11.05 | 11.05 | 11.4 | 11.04 | 17.44M |
| September 29, 2025 | 11.3 | 11.33 | 11.33 | 11.43 | 11.14 | 8.37M |
| September 26, 2025 | 11.59 | 11.31 | 11.31 | 11.65 | 11.31 | 12.12M |
| September 25, 2025 | 12.21 | 11.73 | 11.73 | 12.33 | 11.7 | 19.4M |
| September 24, 2025 | 11.4 | 11.9 | 11.9 | 11.9 | 11.27 | 13.69M |