9.26
-0.24(-2.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.44 | 9.5 | 9.5 | 9.5 | 9.37 | 17.21M |
| December 03, 2025 | 9.44 | 9.45 | 9.45 | 9.49 | 9.37 | 14.56M |
| December 02, 2025 | 9.4 | 9.44 | 9.44 | 9.52 | 9.32 | 16.81M |
| December 01, 2025 | 9.49 | 9.4 | 9.4 | 9.57 | 9.12 | 27.03M |
| November 28, 2025 | 9.3 | 9.43 | 9.43 | 9.45 | 9.26 | 16.68M |
| November 27, 2025 | 9.3 | 9.28 | 9.28 | 9.35 | 9.21 | 15.22M |
| November 26, 2025 | 9.28 | 9.26 | 9.26 | 9.36 | 9.21 | 12.35M |
| November 25, 2025 | 9.22 | 9.28 | 9.28 | 9.37 | 9.09 | 20.08M |
| November 24, 2025 | 9.18 | 9.19 | 9.19 | 9.38 | 9.16 | 17.7M |
| November 21, 2025 | 9.35 | 9.19 | 9.19 | 9.36 | 9.16 | 21.06M |
| November 20, 2025 | 9.37 | 9.33 | 9.33 | 9.44 | 9.3 | 12.75M |
| November 19, 2025 | 9.48 | 9.35 | 9.35 | 9.51 | 9.24 | 16.92M |
| November 18, 2025 | 9.66 | 9.45 | 9.45 | 9.68 | 9.4 | 18.13M |
| November 17, 2025 | 9.4 | 9.57 | 9.57 | 9.7 | 9.36 | 32.99M |
| November 14, 2025 | 9.51 | 9.43 | 9.43 | 9.64 | 9.42 | 32.42M |
| November 13, 2025 | 9.8 | 9.51 | 9.51 | 9.9 | 9.43 | 51.42M |
| November 12, 2025 | 9.65 | 9.8 | 9.8 | 9.85 | 9.51 | 42.13M |
| November 11, 2025 | 10 | 9.83 | 9.83 | 10 | 9.66 | 42.77M |
| November 10, 2025 | 9.92 | 9.95 | 9.95 | 10.05 | 9.72 | 42.24M |
| November 07, 2025 | 9.87 | 9.85 | 9.85 | 10 | 9.81 | 26.76M |
| November 06, 2025 | 9.87 | 9.86 | 9.86 | 9.95 | 9.75 | 29.37M |
| November 05, 2025 | 9.78 | 9.95 | 9.95 | 9.95 | 9.64 | 30.68M |
| November 04, 2025 | 9.73 | 9.7 | 9.7 | 9.85 | 9.65 | 37.77M |
| November 03, 2025 | 9.48 | 9.74 | 9.74 | 9.78 | 9.39 | 50.41M |
| October 31, 2025 | 9.24 | 9.48 | 9.48 | 9.5 | 9.04 | 67.41M |
| October 30, 2025 | 8.84 | 9.05 | 9.05 | 9.1 | 8.82 | 40.22M |
| October 29, 2025 | 8.86 | 8.85 | 8.85 | 8.9 | 8.78 | 22.38M |
| October 28, 2025 | 8.84 | 8.86 | 8.86 | 8.9 | 8.66 | 29.02M |
| October 27, 2025 | 8.84 | 8.84 | 8.84 | 8.98 | 8.76 | 57.42M |
| October 24, 2025 | 8.82 | 8.83 | 8.83 | 8.86 | 8.76 | 27.32M |
| October 23, 2025 | 8.8 | 8.82 | 8.82 | 8.93 | 8.68 | 24.51M |
| October 22, 2025 | 8.53 | 8.86 | 8.83 | 8.93 | 8.52 | 43.75M |
| October 21, 2025 | 8.59 | 8.54 | 8.51 | 8.69 | 8.53 | 27.52M |
| October 20, 2025 | 8.61 | 8.58 | 8.55 | 8.63 | 8.44 | 19.87M |
| October 17, 2025 | 8.54 | 8.64 | 8.64 | 8.72 | 8.46 | 30.09M |
| October 16, 2025 | 8.57 | 8.54 | 8.54 | 8.67 | 8.49 | 19M |
| October 15, 2025 | 8.43 | 8.58 | 8.58 | 8.7 | 8.4 | 32.32M |
| October 14, 2025 | 8.28 | 8.45 | 8.45 | 8.54 | 8.23 | 42.8M |
| October 13, 2025 | 7.98 | 8.31 | 8.31 | 8.34 | 7.9 | 56.66M |
| October 10, 2025 | 8.03 | 8.06 | 8.06 | 8.2 | 7.98 | 42.59M |
| October 09, 2025 | 8.16 | 8.03 | 8.03 | 8.3 | 7.97 | 66.51M |
| September 30, 2025 | 8.26 | 8.09 | 8.09 | 8.33 | 8.07 | 39.71M |
| September 29, 2025 | 8.31 | 8.24 | 8.24 | 8.43 | 8.21 | 40.44M |
| September 26, 2025 | 8.35 | 8.32 | 8.32 | 8.4 | 8.25 | 19.91M |
| September 25, 2025 | 8.46 | 8.38 | 8.38 | 8.5 | 8.33 | 21.69M |
| September 24, 2025 | 8.41 | 8.47 | 8.47 | 8.48 | 8.38 | 12.51M |
| September 23, 2025 | 8.5 | 8.49 | 8.49 | 8.54 | 8.38 | 17.93M |
| September 22, 2025 | 8.58 | 8.48 | 8.48 | 8.64 | 8.37 | 18.05M |
| September 19, 2025 | 8.4 | 8.6 | 8.6 | 8.68 | 8.4 | 28.75M |
| September 18, 2025 | 8.77 | 8.42 | 8.42 | 8.84 | 8.38 | 41.45M |
| September 17, 2025 | 8.67 | 8.77 | 8.77 | 8.87 | 8.63 | 27.83M |
| September 16, 2025 | 8.64 | 8.67 | 8.67 | 8.74 | 8.62 | 17.15M |
| September 15, 2025 | 8.66 | 8.65 | 8.65 | 8.71 | 8.6 | 17.72M |
| September 12, 2025 | 8.71 | 8.66 | 8.66 | 8.8 | 8.66 | 19.54M |
| September 11, 2025 | 8.75 | 8.71 | 8.71 | 8.8 | 8.6 | 31.92M |
| September 10, 2025 | 8.91 | 8.81 | 8.81 | 8.97 | 8.78 | 19.64M |
| September 09, 2025 | 8.99 | 8.91 | 8.91 | 9.03 | 8.88 | 19.65M |
| September 08, 2025 | 8.8 | 8.99 | 8.99 | 9.02 | 8.76 | 26.25M |
| September 05, 2025 | 8.76 | 8.79 | 8.79 | 8.84 | 8.71 | 20.32M |
| September 04, 2025 | 8.88 | 8.76 | 8.76 | 8.9 | 8.67 | 27.48M |