9.99
-0.02(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.98 | 9.99 | 9.99 | 10.04 | 9.67 | 23.64M |
| December 24, 2025 | 9.85 | 10.01 | 10.01 | 10.14 | 9.79 | 27.62M |
| December 23, 2025 | 10 | 9.91 | 9.91 | 10.45 | 9.9 | 55.79M |
| December 22, 2025 | 9.99 | 10.02 | 10.02 | 10.2 | 9.94 | 17.03M |
| December 19, 2025 | 9.72 | 9.99 | 9.99 | 10.08 | 9.66 | 21.4M |
| December 18, 2025 | 10 | 9.76 | 9.76 | 10.09 | 9.74 | 25.73M |
| December 17, 2025 | 9.73 | 10.05 | 10.05 | 10.2 | 9.57 | 38.99M |
| December 16, 2025 | 10.04 | 9.67 | 9.67 | 10.13 | 9.57 | 18.79M |
| December 15, 2025 | 9.79 | 10.04 | 10.04 | 10.27 | 9.77 | 26.04M |
| December 12, 2025 | 10.22 | 9.78 | 9.78 | 10.23 | 9.75 | 29.54M |
| December 11, 2025 | 10.39 | 10.16 | 10.16 | 10.72 | 10.11 | 23.88M |
| December 10, 2025 | 10.36 | 10.3 | 10.3 | 10.58 | 10.2 | 18.48M |
| December 09, 2025 | 10.68 | 10.38 | 10.38 | 10.68 | 10.3 | 20.58M |
| December 08, 2025 | 10.76 | 10.68 | 10.68 | 10.86 | 10.46 | 24.86M |
| December 05, 2025 | 10.46 | 10.67 | 10.67 | 11.14 | 10.09 | 40.7M |
| December 04, 2025 | 10.92 | 10.35 | 10.35 | 11.08 | 10.33 | 40.69M |
| December 03, 2025 | 11.55 | 10.9 | 10.9 | 11.77 | 10.8 | 41.05M |
| December 02, 2025 | 11.35 | 11.31 | 11.31 | 11.45 | 11.03 | 37.87M |
| December 01, 2025 | 11.86 | 11.52 | 11.52 | 12.13 | 11.44 | 61.13M |
| November 28, 2025 | 11.09 | 11.82 | 11.82 | 12.28 | 10.94 | 81.15M |
| November 27, 2025 | 10.85 | 11.16 | 11.16 | 11.44 | 10.85 | 48.46M |
| November 26, 2025 | 11.17 | 10.85 | 10.85 | 11.35 | 10.83 | 34.45M |
| November 25, 2025 | 10.8 | 11.08 | 11.08 | 11.29 | 10.7 | 54.8M |
| November 24, 2025 | 11.6 | 10.71 | 10.71 | 11.69 | 10.53 | 69.43M |
| November 21, 2025 | 12 | 11.42 | 11.42 | 12.4 | 11.42 | 81.59M |
| November 20, 2025 | 11.98 | 12.69 | 12.69 | 13.56 | 11.83 | 106.87M |
| November 19, 2025 | 12.6 | 12.67 | 12.67 | 13.57 | 12.35 | 118.12M |
| November 18, 2025 | 13.39 | 12.34 | 12.34 | 13.99 | 12.1 | 84.27M |
| November 17, 2025 | 12.9 | 13.39 | 13.39 | 13.7 | 12.76 | 100.21M |
| November 14, 2025 | 12.65 | 12.45 | 12.45 | 13.23 | 12.28 | 96.71M |
| November 13, 2025 | 11.81 | 12.8 | 12.8 | 13.18 | 11.76 | 131.86M |
| November 12, 2025 | 12.8 | 12.06 | 12.06 | 12.81 | 12.06 | 80.7M |
| November 11, 2025 | 12.82 | 13.4 | 13.4 | 13.88 | 12.14 | 174.13M |
| November 10, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 12.51 | 96.29M |
| November 07, 2025 | 11.4 | 11.94 | 11.94 | 11.94 | 11.33 | 25.86M |
| November 06, 2025 | 10.28 | 10.85 | 10.85 | 10.85 | 10.1 | 89.37M |
| November 05, 2025 | 9.09 | 9.86 | 9.86 | 10.1 | 9.01 | 112.03M |
| November 04, 2025 | 9.29 | 9.18 | 9.18 | 9.47 | 9.09 | 30.09M |
| November 03, 2025 | 9.59 | 9.38 | 9.38 | 9.66 | 9.27 | 51.09M |
| October 31, 2025 | 9.75 | 9.58 | 9.58 | 10.28 | 9.55 | 66.08M |
| October 30, 2025 | 9.65 | 9.53 | 9.53 | 9.97 | 9.45 | 64.96M |
| October 29, 2025 | 9.65 | 9.5 | 9.5 | 9.65 | 9.33 | 69.25M |
| October 28, 2025 | 8.91 | 9.63 | 9.63 | 9.63 | 8.87 | 51.59M |
| October 27, 2025 | 8.74 | 8.75 | 8.75 | 8.92 | 8.66 | 43.79M |
| October 24, 2025 | 8.56 | 8.74 | 8.74 | 8.98 | 8.52 | 58.72M |
| October 23, 2025 | 8.61 | 8.55 | 8.55 | 8.77 | 8.1 | 80.37M |
| October 22, 2025 | 9.72 | 8.88 | 8.88 | 10.2 | 8.83 | 108.26M |
| October 21, 2025 | 9.9 | 9.81 | 9.81 | 10.29 | 9.6 | 118.92M |
| October 20, 2025 | 10.1 | 9.8 | 9.8 | 10.69 | 9.58 | 149.53M |
| October 17, 2025 | 8.73 | 10.26 | 10.26 | 10.26 | 8.71 | 157.66M |
| October 16, 2025 | 8.57 | 9.33 | 9.33 | 9.42 | 8.42 | 133.2M |
| October 15, 2025 | 10.82 | 8.96 | 8.96 | 10.91 | 8.93 | 138.94M |
| October 14, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 7.39M |
| October 13, 2025 | 7.8 | 9.02 | 9.02 | 9.02 | 7.79 | 33.1M |
| October 10, 2025 | 8.15 | 8.2 | 8.2 | 8.2 | 7.98 | 19.9M |
| October 09, 2025 | 6.75 | 7.45 | 7.45 | 7.45 | 6.71 | 24.33M |
| September 30, 2025 | 6.67 | 6.77 | 6.77 | 6.88 | 6.63 | 8.97M |
| September 29, 2025 | 6.52 | 6.67 | 6.67 | 6.72 | 6.44 | 9.46M |
| September 26, 2025 | 6.44 | 6.5 | 6.5 | 6.63 | 6.42 | 6.75M |
| September 25, 2025 | 6.59 | 6.5 | 6.5 | 6.62 | 6.5 | 6.61M |