9.04
-0.1(-1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 8.98 | 9.14 | 9.14 | 9.31 | 8.98 | 6.25M |
| December 03, 2025 | 9.41 | 9.31 | 9.31 | 9.68 | 9.24 | 10.21M |
| December 02, 2025 | 9.35 | 9.26 | 9.26 | 9.43 | 9.24 | 6.33M |
| December 01, 2025 | 9.55 | 9.44 | 9.44 | 9.57 | 9.3 | 11.71M |
| November 28, 2025 | 8.98 | 9.42 | 9.42 | 9.8 | 8.98 | 17.81M |
| November 27, 2025 | 8.94 | 8.97 | 8.97 | 9.1 | 8.86 | 4.26M |
| November 26, 2025 | 8.97 | 8.87 | 8.87 | 9.12 | 8.85 | 4.72M |
| November 25, 2025 | 8.79 | 8.98 | 8.98 | 9.09 | 8.77 | 7.4M |
| November 24, 2025 | 8.76 | 8.73 | 8.73 | 8.84 | 8.62 | 7.14M |
| November 21, 2025 | 9.51 | 8.69 | 8.69 | 9.56 | 8.68 | 14.92M |
| November 20, 2025 | 9.76 | 9.6 | 9.6 | 9.86 | 9.53 | 7.87M |
| November 19, 2025 | 9.69 | 9.68 | 9.68 | 9.88 | 9.53 | 6.72M |
| November 18, 2025 | 9.85 | 9.66 | 9.66 | 9.93 | 9.6 | 6.46M |
| November 17, 2025 | 9.74 | 9.89 | 9.89 | 9.93 | 9.73 | 6.86M |
| November 14, 2025 | 9.85 | 9.8 | 9.8 | 9.98 | 9.35 | 6.49M |
| November 13, 2025 | 9.35 | 9.92 | 9.92 | 10.02 | 9.35 | 8.65M |
| November 12, 2025 | 9.86 | 9.76 | 9.76 | 9.92 | 9.65 | 8.79M |
| November 11, 2025 | 9.77 | 9.93 | 9.93 | 10.06 | 9.7 | 13.72M |
| November 10, 2025 | 9.69 | 9.8 | 9.8 | 9.95 | 9.63 | 15.43M |
| November 07, 2025 | 9.35 | 9.67 | 9.67 | 9.8 | 9.35 | 17.41M |
| November 06, 2025 | 9.32 | 9.38 | 9.38 | 9.44 | 9.25 | 8.35M |
| November 05, 2025 | 9.05 | 9.39 | 9.39 | 9.46 | 9.05 | 10.47M |
| November 04, 2025 | 9.26 | 9.15 | 9.15 | 9.3 | 9.09 | 5.26M |
| November 03, 2025 | 9.29 | 9.27 | 9.27 | 9.29 | 9.12 | 5.45M |
| October 31, 2025 | 9.06 | 9.21 | 9.21 | 9.28 | 9.06 | 7.41M |
| October 30, 2025 | 9.21 | 9.09 | 9.09 | 9.38 | 9.07 | 9.59M |
| October 29, 2025 | 9.41 | 9.26 | 9.26 | 9.41 | 9.14 | 8.41M |
| October 28, 2025 | 9.36 | 9.47 | 9.47 | 9.55 | 9.35 | 7.4M |
| October 27, 2025 | 9.35 | 9.42 | 9.42 | 9.43 | 9.28 | 5.54M |
| October 24, 2025 | 9.43 | 9.32 | 9.32 | 9.47 | 9.28 | 6.59M |
| October 23, 2025 | 9.31 | 9.4 | 9.4 | 9.44 | 9.21 | 5.31M |
| October 22, 2025 | 9.45 | 9.35 | 9.35 | 9.51 | 9.34 | 5.15M |
| October 21, 2025 | 9.37 | 9.48 | 9.48 | 9.5 | 9.29 | 5.35M |
| October 20, 2025 | 9.36 | 9.37 | 9.37 | 9.4 | 9.23 | 5.76M |
| October 17, 2025 | 9.47 | 9.17 | 9.17 | 9.66 | 9.17 | 9.21M |
| October 16, 2025 | 9.46 | 9.45 | 9.45 | 9.68 | 9.35 | 9.05M |
| October 15, 2025 | 9.5 | 9.5 | 9.5 | 9.58 | 9.37 | 7.93M |
| October 14, 2025 | 9.68 | 9.49 | 9.49 | 9.92 | 9.44 | 10.22M |
| October 13, 2025 | 9.22 | 9.7 | 9.7 | 9.82 | 9.15 | 11M |
| October 10, 2025 | 9.7 | 9.68 | 9.68 | 9.97 | 9.67 | 13.12M |
| October 09, 2025 | 9.5 | 9.58 | 9.58 | 9.64 | 9.44 | 8.91M |
| September 30, 2025 | 9.35 | 9.35 | 9.35 | 9.6 | 9.3 | 8.78M |
| September 29, 2025 | 9.25 | 9.34 | 9.34 | 9.37 | 9.09 | 5.78M |
| September 26, 2025 | 9.33 | 9.19 | 9.19 | 9.39 | 9.19 | 6.27M |
| September 25, 2025 | 9.7 | 9.33 | 9.33 | 9.72 | 9.32 | 13.2M |
| September 24, 2025 | 9.54 | 9.74 | 9.74 | 9.74 | 9.54 | 7.72M |
| September 23, 2025 | 10.03 | 9.54 | 9.54 | 10.08 | 9.39 | 13.54M |
| September 22, 2025 | 10.12 | 10.14 | 10.14 | 10.18 | 9.79 | 10.54M |
| September 19, 2025 | 10.28 | 10.04 | 10.04 | 10.28 | 9.82 | 10.86M |
| September 18, 2025 | 10.28 | 9.91 | 9.91 | 10.33 | 9.86 | 16.02M |
| September 17, 2025 | 10.46 | 10.38 | 10.38 | 10.46 | 10.28 | 12.48M |
| September 16, 2025 | 10.5 | 10.47 | 10.47 | 10.58 | 10.19 | 21.03M |
| September 15, 2025 | 10.63 | 10.67 | 10.67 | 10.82 | 10.5 | 27.42M |
| September 12, 2025 | 10.28 | 10.44 | 10.44 | 10.66 | 10.08 | 26.28M |
| September 11, 2025 | 10.2 | 10.28 | 10.28 | 10.33 | 10.06 | 17.77M |
| September 10, 2025 | 10.32 | 10.26 | 10.26 | 10.59 | 10.13 | 27.53M |
| September 09, 2025 | 10.56 | 10.55 | 10.55 | 11.23 | 10.37 | 44.57M |
| September 08, 2025 | 9.93 | 10.05 | 10.05 | 10.05 | 9.88 | 6.53M |
| September 05, 2025 | 9.64 | 9.92 | 9.92 | 9.93 | 9.63 | 7.62M |
| September 04, 2025 | 9.65 | 9.62 | 9.62 | 9.87 | 9.45 | 8.08M |