9.10
+0.12(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9 | 9.1 | 9.1 | 9.1 | 8.94 | 8.03M |
| December 04, 2025 | 9.02 | 8.98 | 8.98 | 9.06 | 8.94 | 6.23M |
| December 03, 2025 | 9.07 | 9.04 | 9.04 | 9.13 | 9.02 | 7.13M |
| December 02, 2025 | 9.1 | 9.07 | 9.07 | 9.11 | 9.01 | 7.24M |
| December 01, 2025 | 9.05 | 9.13 | 9.13 | 9.13 | 9.04 | 7.93M |
| November 28, 2025 | 9.02 | 9.05 | 9.05 | 9.06 | 8.96 | 6.51M |
| November 27, 2025 | 8.99 | 9.03 | 9.03 | 9.11 | 8.96 | 9.04M |
| November 26, 2025 | 8.99 | 8.96 | 8.96 | 9.05 | 8.93 | 8.38M |
| November 25, 2025 | 8.94 | 9.01 | 9.01 | 9.06 | 8.92 | 10.13M |
| November 24, 2025 | 8.92 | 8.94 | 8.94 | 8.99 | 8.81 | 11.54M |
| November 21, 2025 | 9.42 | 8.9 | 8.9 | 9.45 | 8.89 | 31.22M |
| November 20, 2025 | 9.58 | 9.48 | 9.48 | 9.62 | 9.47 | 9.65M |
| November 19, 2025 | 9.64 | 9.58 | 9.58 | 9.71 | 9.52 | 10.69M |
| November 18, 2025 | 9.92 | 9.66 | 9.66 | 9.94 | 9.62 | 17.19M |
| November 17, 2025 | 9.91 | 9.92 | 9.92 | 9.93 | 9.81 | 15.79M |
| November 14, 2025 | 10.05 | 10.01 | 10.01 | 10.15 | 9.99 | 10.93M |
| November 13, 2025 | 10.06 | 10.1 | 10.1 | 10.11 | 9.96 | 16.36M |
| November 12, 2025 | 10.19 | 10.06 | 10.06 | 10.22 | 9.99 | 19.35M |
| November 11, 2025 | 10.39 | 10.19 | 10.19 | 10.45 | 10.18 | 23.99M |
| November 10, 2025 | 10.25 | 10.33 | 10.33 | 10.4 | 10.11 | 27.56M |
| November 07, 2025 | 10.3 | 10.25 | 10.25 | 10.48 | 10.21 | 44.32M |
| November 06, 2025 | 10.28 | 10.42 | 10.42 | 10.98 | 10.15 | 78.5M |
| November 05, 2025 | 9.78 | 10.28 | 10.28 | 10.36 | 9.77 | 52.16M |
| November 04, 2025 | 9.86 | 9.88 | 9.88 | 9.97 | 9.73 | 26.84M |
| November 03, 2025 | 9.61 | 9.78 | 9.78 | 9.78 | 9.58 | 16.14M |
| October 31, 2025 | 9.59 | 9.61 | 9.61 | 9.68 | 9.55 | 8.5M |
| October 30, 2025 | 9.66 | 9.61 | 9.61 | 9.74 | 9.57 | 11.95M |
| October 29, 2025 | 9.63 | 9.65 | 9.65 | 9.66 | 9.52 | 10.11M |
| October 28, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.48 | 9.88M |
| October 27, 2025 | 9.48 | 9.58 | 9.58 | 9.63 | 9.44 | 12.61M |
| October 24, 2025 | 9.56 | 9.47 | 9.47 | 9.56 | 9.45 | 8.99M |
| October 23, 2025 | 9.49 | 9.56 | 9.56 | 9.57 | 9.43 | 6.7M |
| October 22, 2025 | 9.61 | 9.5 | 9.5 | 9.63 | 9.48 | 7.01M |
| October 21, 2025 | 9.52 | 9.6 | 9.6 | 9.6 | 9.46 | 9M |
| October 20, 2025 | 9.51 | 9.5 | 9.5 | 9.57 | 9.41 | 7.63M |
| October 17, 2025 | 9.67 | 9.49 | 9.49 | 9.68 | 9.46 | 10.44M |
| October 16, 2025 | 9.78 | 9.65 | 9.65 | 9.82 | 9.63 | 12.74M |
| October 15, 2025 | 9.79 | 9.81 | 9.81 | 9.86 | 9.68 | 16.8M |
| October 14, 2025 | 9.68 | 9.74 | 9.74 | 9.85 | 9.65 | 17.77M |
| October 13, 2025 | 9.58 | 9.67 | 9.67 | 9.67 | 9.53 | 15.13M |
| October 10, 2025 | 9.53 | 9.74 | 9.74 | 9.75 | 9.42 | 20.21M |
| October 09, 2025 | 9.31 | 9.54 | 9.54 | 9.54 | 9.31 | 16.88M |
| September 30, 2025 | 9.31 | 9.28 | 9.28 | 9.31 | 9.25 | 6.35M |
| September 29, 2025 | 9.34 | 9.29 | 9.29 | 9.35 | 9.18 | 8.84M |
| September 26, 2025 | 9.26 | 9.31 | 9.31 | 9.43 | 9.23 | 10.31M |
| September 25, 2025 | 9.37 | 9.28 | 9.28 | 9.4 | 9.25 | 7.21M |
| September 24, 2025 | 9.21 | 9.38 | 9.38 | 9.41 | 9.21 | 8.47M |
| September 23, 2025 | 9.32 | 9.25 | 9.25 | 9.37 | 9.11 | 12.68M |
| September 22, 2025 | 9.46 | 9.35 | 9.35 | 9.48 | 9.29 | 10.34M |
| September 19, 2025 | 9.61 | 9.46 | 9.46 | 9.64 | 9.42 | 12.9M |
| September 18, 2025 | 9.79 | 9.64 | 9.64 | 9.79 | 9.61 | 13.16M |
| September 17, 2025 | 9.77 | 9.8 | 9.8 | 9.82 | 9.71 | 9.37M |
| September 16, 2025 | 9.77 | 9.77 | 9.77 | 9.78 | 9.63 | 11.99M |
| September 15, 2025 | 9.8 | 9.75 | 9.75 | 9.82 | 9.74 | 7.85M |
| September 12, 2025 | 9.84 | 9.79 | 9.79 | 9.88 | 9.79 | 11.03M |
| September 11, 2025 | 9.85 | 9.88 | 9.88 | 9.88 | 9.75 | 10.91M |
| September 10, 2025 | 9.92 | 9.85 | 9.85 | 9.92 | 9.82 | 8.68M |
| September 09, 2025 | 10.03 | 9.92 | 9.92 | 10.05 | 9.89 | 10.05M |
| September 08, 2025 | 9.9 | 9.97 | 9.97 | 9.99 | 9.88 | 10.77M |
| September 05, 2025 | 9.83 | 9.9 | 9.9 | 9.91 | 9.74 | 10.1M |