9.64
+0.1(+1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 9.65 | 9.54 | 9.54 | 9.65 | 9.46 | 3.87M |
| December 23, 2025 | 9.63 | 9.56 | 9.56 | 9.73 | 9.48 | 4.62M |
| December 22, 2025 | 9.83 | 9.63 | 9.63 | 9.86 | 9.6 | 6.21M |
| December 19, 2025 | 9.65 | 9.83 | 9.83 | 9.96 | 9.57 | 8.01M |
| December 18, 2025 | 9.16 | 9.66 | 9.66 | 9.78 | 9.13 | 11.12M |
| December 17, 2025 | 9.24 | 9.18 | 9.18 | 9.45 | 9.03 | 6.94M |
| December 16, 2025 | 9.38 | 9.24 | 9.24 | 9.43 | 9.17 | 5.68M |
| December 15, 2025 | 9.35 | 9.38 | 9.38 | 9.46 | 9.31 | 4.98M |
| December 12, 2025 | 9.71 | 9.43 | 9.43 | 9.74 | 9.4 | 7.22M |
| December 11, 2025 | 10.1 | 9.71 | 9.71 | 10.13 | 9.69 | 7.71M |
| December 10, 2025 | 10.11 | 10.07 | 10.07 | 10.16 | 9.97 | 7.24M |
| December 09, 2025 | 10.36 | 10.14 | 10.14 | 10.36 | 10.12 | 5.58M |
| December 08, 2025 | 10.37 | 10.4 | 10.4 | 10.48 | 10.26 | 6.56M |
| December 05, 2025 | 10.3 | 10.33 | 10.33 | 10.38 | 10.1 | 7.53M |
| December 04, 2025 | 10.61 | 10.32 | 10.32 | 10.61 | 10.19 | 8.86M |
| December 03, 2025 | 10.53 | 10.48 | 10.48 | 10.6 | 10.37 | 11.56M |
| December 02, 2025 | 10.56 | 10.52 | 10.52 | 10.72 | 10.46 | 10.7M |
| December 01, 2025 | 10.61 | 10.63 | 10.63 | 10.73 | 10.56 | 13.78M |
| November 28, 2025 | 10.61 | 10.61 | 10.61 | 10.7 | 10.4 | 14.76M |
| November 27, 2025 | 10.77 | 10.58 | 10.58 | 10.8 | 10.48 | 27.97M |
| November 26, 2025 | 10.09 | 10.79 | 10.79 | 11.49 | 10.02 | 41M |
| November 25, 2025 | 9.92 | 10 | 10 | 10.09 | 9.88 | 4.9M |
| November 24, 2025 | 9.68 | 9.92 | 9.92 | 9.99 | 9.59 | 7.3M |
| November 21, 2025 | 10.01 | 9.59 | 9.59 | 10.05 | 9.5 | 5.95M |
| November 20, 2025 | 10.1 | 9.99 | 9.99 | 10.18 | 9.88 | 5.12M |
| November 19, 2025 | 10.24 | 10.06 | 10.06 | 10.25 | 10.01 | 5.44M |
| November 18, 2025 | 10.33 | 10.23 | 10.23 | 10.41 | 10.17 | 7.11M |
| November 17, 2025 | 10.48 | 10.35 | 10.35 | 10.48 | 10.29 | 6.88M |
| November 14, 2025 | 10.32 | 10.48 | 10.48 | 10.55 | 10.31 | 8.95M |
| November 13, 2025 | 10.23 | 10.39 | 10.39 | 10.39 | 10.13 | 6.89M |
| November 12, 2025 | 10.12 | 10.2 | 10.2 | 10.24 | 10.1 | 5.94M |
| November 11, 2025 | 10.04 | 10.12 | 10.12 | 10.14 | 9.97 | 5.17M |
| November 10, 2025 | 9.94 | 10.04 | 10.04 | 10.08 | 9.89 | 4.53M |
| November 07, 2025 | 9.8 | 9.9 | 9.9 | 9.96 | 9.77 | 4.19M |
| November 06, 2025 | 9.85 | 9.81 | 9.81 | 9.87 | 9.74 | 2.98M |
| November 05, 2025 | 9.73 | 9.87 | 9.87 | 9.92 | 9.71 | 5.45M |
| November 04, 2025 | 9.81 | 9.79 | 9.79 | 9.84 | 9.7 | 3.94M |
| November 03, 2025 | 9.65 | 9.81 | 9.81 | 9.84 | 9.65 | 5.53M |
| October 31, 2025 | 9.43 | 9.66 | 9.66 | 9.69 | 9.39 | 5.05M |
| October 30, 2025 | 9.49 | 9.41 | 9.41 | 9.53 | 9.38 | 3.93M |
| October 29, 2025 | 9.57 | 9.5 | 9.5 | 9.62 | 9.43 | 4.09M |
| October 28, 2025 | 9.56 | 9.57 | 9.57 | 9.71 | 9.51 | 5.15M |
| October 27, 2025 | 9.52 | 9.49 | 9.49 | 9.57 | 9.43 | 3.46M |
| October 24, 2025 | 9.46 | 9.45 | 9.45 | 9.59 | 9.45 | 2.87M |
| October 23, 2025 | 9.46 | 9.5 | 9.5 | 9.54 | 9.36 | 3.16M |
| October 22, 2025 | 9.43 | 9.51 | 9.51 | 9.56 | 9.4 | 3.82M |
| October 21, 2025 | 9.22 | 9.44 | 9.44 | 9.45 | 9.2 | 4.53M |
| October 20, 2025 | 9.19 | 9.22 | 9.22 | 9.26 | 9.1 | 2.7M |
| October 17, 2025 | 9.23 | 9.13 | 9.13 | 9.29 | 9.13 | 2.55M |
| October 16, 2025 | 9.27 | 9.21 | 9.21 | 9.3 | 9.18 | 3.17M |
| October 15, 2025 | 9.1 | 9.27 | 9.27 | 9.33 | 9.06 | 4.05M |
| October 14, 2025 | 9.24 | 9.1 | 9.1 | 9.25 | 9.09 | 4.64M |
| October 13, 2025 | 9 | 9.08 | 9.08 | 9.14 | 8.74 | 5.78M |
| October 10, 2025 | 9.23 | 9.29 | 9.29 | 9.33 | 9.18 | 3.69M |
| October 09, 2025 | 9.35 | 9.23 | 9.23 | 9.48 | 9.2 | 3.69M |
| September 30, 2025 | 9.29 | 9.31 | 9.31 | 9.36 | 9.24 | 2.99M |
| September 29, 2025 | 9.21 | 9.25 | 9.25 | 9.28 | 9.01 | 4.11M |
| September 26, 2025 | 9.22 | 9.2 | 9.2 | 9.28 | 9.12 | 3.17M |
| September 25, 2025 | 9.33 | 9.23 | 9.23 | 9.48 | 9.22 | 3.21M |
| September 24, 2025 | 9.18 | 9.38 | 9.38 | 9.39 | 9.09 | 3.73M |