9.10
+0.06(+0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.04 | 9.1 | 9.1 | 9.1 | 9 | 5.98M |
| December 04, 2025 | 9.2 | 9.04 | 9.04 | 9.21 | 9.03 | 9.4M |
| December 03, 2025 | 9.24 | 9.2 | 9.2 | 9.26 | 9.16 | 6.18M |
| December 02, 2025 | 9.22 | 9.23 | 9.23 | 9.26 | 9.17 | 5.95M |
| December 01, 2025 | 9.21 | 9.23 | 9.23 | 9.27 | 9.18 | 7.89M |
| November 28, 2025 | 9.16 | 9.24 | 9.24 | 9.32 | 9.12 | 8.43M |
| November 27, 2025 | 9.16 | 9.16 | 9.16 | 9.2 | 9.13 | 5.24M |
| November 26, 2025 | 9.21 | 9.14 | 9.14 | 9.25 | 9.1 | 7.73M |
| November 25, 2025 | 9.16 | 9.18 | 9.18 | 9.23 | 9.16 | 7.62M |
| November 24, 2025 | 9.17 | 9.18 | 9.18 | 9.25 | 9.15 | 6.7M |
| November 21, 2025 | 9.48 | 9.14 | 9.14 | 9.53 | 9.14 | 15.33M |
| November 20, 2025 | 9.51 | 9.48 | 9.48 | 9.54 | 9.42 | 8.07M |
| November 19, 2025 | 9.6 | 9.51 | 9.51 | 9.62 | 9.48 | 8.33M |
| November 18, 2025 | 9.7 | 9.6 | 9.6 | 9.72 | 9.53 | 9.18M |
| November 17, 2025 | 9.74 | 9.7 | 9.7 | 9.78 | 9.64 | 9.36M |
| November 14, 2025 | 9.8 | 9.77 | 9.77 | 9.94 | 9.77 | 10.12M |
| November 13, 2025 | 9.83 | 9.86 | 9.86 | 9.88 | 9.73 | 11.45M |
| November 12, 2025 | 9.88 | 9.84 | 9.84 | 9.92 | 9.8 | 10.87M |
| November 11, 2025 | 9.91 | 9.88 | 9.88 | 9.96 | 9.82 | 14.15M |
| November 10, 2025 | 9.63 | 9.98 | 9.98 | 9.98 | 9.6 | 29.39M |
| November 07, 2025 | 9.64 | 9.59 | 9.59 | 9.73 | 9.56 | 9.04M |
| November 06, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.57 | 8.87M |
| November 05, 2025 | 9.53 | 9.61 | 9.61 | 9.7 | 9.51 | 11.84M |
| November 04, 2025 | 9.56 | 9.55 | 9.55 | 9.58 | 9.51 | 7.5M |
| November 03, 2025 | 9.5 | 9.56 | 9.56 | 9.57 | 9.47 | 9.91M |
| October 31, 2025 | 9.48 | 9.5 | 9.5 | 9.53 | 9.45 | 12.09M |
| October 30, 2025 | 9.56 | 9.48 | 9.48 | 9.59 | 9.48 | 16.96M |
| October 29, 2025 | 9.87 | 9.55 | 9.55 | 9.9 | 9.46 | 34.91M |
| October 28, 2025 | 9.92 | 9.91 | 9.91 | 9.98 | 9.86 | 8.34M |
| October 27, 2025 | 9.83 | 9.92 | 9.92 | 9.99 | 9.81 | 10.97M |
| October 24, 2025 | 9.97 | 9.83 | 9.83 | 10.02 | 9.83 | 12.8M |
| October 23, 2025 | 9.98 | 9.97 | 9.97 | 10.03 | 9.86 | 9.88M |
| October 22, 2025 | 10.1 | 9.99 | 9.99 | 10.27 | 9.97 | 13.52M |
| October 21, 2025 | 10.11 | 10.12 | 10.12 | 10.17 | 10.06 | 9.14M |
| October 20, 2025 | 10.2 | 10.15 | 10.15 | 10.24 | 10.04 | 13.31M |
| October 17, 2025 | 10.32 | 10.15 | 10.15 | 10.44 | 10.15 | 24.41M |
| October 16, 2025 | 10.08 | 10.35 | 10.35 | 10.55 | 10.08 | 36.24M |
| October 15, 2025 | 10 | 9.96 | 9.96 | 10.19 | 9.91 | 20.27M |
| October 14, 2025 | 9.53 | 10.04 | 10.04 | 10.06 | 9.53 | 29.14M |
| October 13, 2025 | 9.6 | 9.55 | 9.55 | 9.64 | 9.48 | 14.9M |
| October 10, 2025 | 9.56 | 9.66 | 9.66 | 9.72 | 9.56 | 9.09M |
| October 09, 2025 | 9.55 | 9.57 | 9.57 | 9.59 | 9.48 | 6.01M |
| September 30, 2025 | 9.6 | 9.56 | 9.56 | 9.62 | 9.55 | 4.76M |
| September 29, 2025 | 9.61 | 9.6 | 9.6 | 9.63 | 9.48 | 8.47M |
| September 26, 2025 | 9.53 | 9.61 | 9.61 | 9.66 | 9.5 | 6.11M |
| September 25, 2025 | 9.62 | 9.54 | 9.54 | 9.65 | 9.53 | 5.42M |
| September 24, 2025 | 9.55 | 9.61 | 9.61 | 9.63 | 9.5 | 5.91M |
| September 23, 2025 | 9.73 | 9.58 | 9.58 | 9.74 | 9.47 | 9.46M |
| September 22, 2025 | 9.81 | 9.72 | 9.72 | 9.85 | 9.7 | 7.25M |
| September 19, 2025 | 9.82 | 9.83 | 9.83 | 9.87 | 9.73 | 8.36M |
| September 18, 2025 | 9.98 | 9.84 | 9.84 | 9.99 | 9.81 | 13.78M |
| September 17, 2025 | 10.19 | 9.99 | 9.99 | 10.23 | 9.97 | 17.03M |
| September 16, 2025 | 10.12 | 10.17 | 10.17 | 10.21 | 10.09 | 10.62M |
| September 15, 2025 | 10.11 | 10.11 | 10.11 | 10.2 | 10.1 | 11.19M |
| September 12, 2025 | 10.2 | 10.15 | 10.15 | 10.41 | 10.13 | 14.9M |
| September 11, 2025 | 10.03 | 10.21 | 10.21 | 10.27 | 10.01 | 15.22M |
| September 10, 2025 | 10.03 | 10.06 | 10.06 | 10.17 | 9.99 | 11.33M |
| September 09, 2025 | 10.15 | 10.02 | 10.02 | 10.18 | 9.99 | 12.95M |
| September 08, 2025 | 10.13 | 10.16 | 10.16 | 10.31 | 10.12 | 14.26M |
| September 05, 2025 | 10.37 | 10.21 | 10.21 | 10.37 | 10.01 | 17.16M |