9.28
+0.16(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.08 | 9.12 | 9.12 | 9.18 | 9.06 | 19.52M |
| December 03, 2025 | 9.1 | 9.08 | 9.08 | 9.13 | 9.06 | 17.53M |
| December 02, 2025 | 9.17 | 9.09 | 9.09 | 9.18 | 9.08 | 17.78M |
| December 01, 2025 | 9.15 | 9.19 | 9.19 | 9.2 | 9.14 | 21.33M |
| November 28, 2025 | 9.13 | 9.15 | 9.15 | 9.17 | 9.09 | 17.37M |
| November 27, 2025 | 9.13 | 9.14 | 9.14 | 9.22 | 9.13 | 15.05M |
| November 26, 2025 | 9.19 | 9.14 | 9.14 | 9.22 | 9.14 | 15.88M |
| November 25, 2025 | 9.21 | 9.19 | 9.19 | 9.27 | 9.18 | 21.8M |
| November 24, 2025 | 9.17 | 9.2 | 9.2 | 9.21 | 9.11 | 21.84M |
| November 21, 2025 | 9.32 | 9.14 | 9.14 | 9.4 | 9.13 | 44.45M |
| November 20, 2025 | 9.57 | 9.41 | 9.41 | 9.59 | 9.4 | 32.17M |
| November 19, 2025 | 9.53 | 9.41 | 9.41 | 9.56 | 9.37 | 25.3M |
| November 18, 2025 | 9.52 | 9.51 | 9.51 | 9.55 | 9.48 | 22.9M |
| November 17, 2025 | 9.58 | 9.52 | 9.52 | 9.59 | 9.51 | 23.93M |
| November 14, 2025 | 9.63 | 9.6 | 9.6 | 9.67 | 9.6 | 21.79M |
| November 13, 2025 | 9.62 | 9.68 | 9.68 | 9.7 | 9.6 | 23.31M |
| November 12, 2025 | 9.7 | 9.62 | 9.62 | 9.71 | 9.55 | 30.35M |
| November 11, 2025 | 9.8 | 9.7 | 9.7 | 9.84 | 9.69 | 30.58M |
| November 10, 2025 | 9.7 | 9.8 | 9.8 | 9.86 | 9.67 | 40.88M |
| November 07, 2025 | 9.78 | 9.72 | 9.72 | 9.94 | 9.72 | 34.46M |
| November 06, 2025 | 9.74 | 9.77 | 9.77 | 9.85 | 9.74 | 33.45M |
| November 05, 2025 | 9.68 | 9.73 | 9.73 | 9.78 | 9.66 | 27.38M |
| November 04, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.71 | 42.43M |
| November 03, 2025 | 9.88 | 9.87 | 9.87 | 9.89 | 9.77 | 39.13M |
| October 31, 2025 | 10.01 | 9.88 | 9.88 | 10.07 | 9.88 | 112.9M |
| October 30, 2025 | 10.44 | 10.23 | 10.23 | 10.44 | 10.2 | 62.24M |
| October 29, 2025 | 10.17 | 10.46 | 10.46 | 10.46 | 10.14 | 82.06M |
| October 28, 2025 | 10.28 | 10.15 | 10.15 | 10.3 | 10.13 | 47.79M |
| October 27, 2025 | 10.26 | 10.3 | 10.3 | 10.34 | 10.19 | 61.65M |
| October 24, 2025 | 10.11 | 10.17 | 10.17 | 10.2 | 10.07 | 40.05M |
| October 23, 2025 | 10.01 | 10.13 | 10.13 | 10.13 | 9.92 | 38.55M |
| October 22, 2025 | 10.08 | 10.05 | 10.05 | 10.12 | 9.98 | 32.95M |
| October 21, 2025 | 10.1 | 10.14 | 10.14 | 10.28 | 10.07 | 56.07M |
| October 20, 2025 | 10.22 | 10.1 | 10.1 | 10.28 | 10.05 | 48.52M |
| October 17, 2025 | 10.45 | 10.05 | 10.05 | 10.52 | 10.03 | 78.46M |
| October 16, 2025 | 10.46 | 10.45 | 10.45 | 10.56 | 10.35 | 82.75M |
| October 15, 2025 | 10.24 | 10.52 | 10.52 | 10.52 | 10.16 | 98.39M |
| October 14, 2025 | 10.18 | 10.2 | 10.2 | 10.48 | 10.14 | 76.06M |
| October 13, 2025 | 10.01 | 10.18 | 10.18 | 10.21 | 10 | 54.5M |
| October 10, 2025 | 10.22 | 10.31 | 10.31 | 10.42 | 10.18 | 68.15M |
| October 09, 2025 | 10.2 | 10.26 | 10.26 | 10.31 | 10.08 | 60.12M |
| September 30, 2025 | 10.29 | 10.23 | 10.23 | 10.35 | 10.19 | 63.31M |
| September 29, 2025 | 9.93 | 10.37 | 10.37 | 10.54 | 9.88 | 114.1M |
| September 26, 2025 | 9.99 | 9.93 | 9.93 | 10.07 | 9.93 | 47.64M |
| September 25, 2025 | 9.78 | 10.08 | 10.08 | 10.29 | 9.75 | 100M |
| September 24, 2025 | 9.62 | 9.78 | 9.78 | 9.82 | 9.58 | 35.56M |
| September 23, 2025 | 9.8 | 9.66 | 9.66 | 9.81 | 9.5 | 49.98M |
| September 22, 2025 | 9.81 | 9.84 | 9.84 | 9.86 | 9.72 | 27.83M |
| September 19, 2025 | 9.88 | 9.81 | 9.81 | 9.92 | 9.79 | 32.14M |
| September 18, 2025 | 10.18 | 9.89 | 9.89 | 10.18 | 9.82 | 68.81M |
| September 17, 2025 | 10.07 | 10.2 | 10.2 | 10.21 | 10.01 | 50.58M |
| September 16, 2025 | 10.03 | 10.07 | 10.07 | 10.14 | 9.93 | 39.66M |
| September 15, 2025 | 10.04 | 10.01 | 10.01 | 10.1 | 10 | 33.02M |
| September 12, 2025 | 10.17 | 10.04 | 10.04 | 10.21 | 10.02 | 41.36M |
| September 11, 2025 | 9.8 | 10.15 | 10.15 | 10.18 | 9.74 | 68.29M |
| September 10, 2025 | 9.9 | 9.82 | 9.82 | 9.95 | 9.76 | 41.87M |
| September 09, 2025 | 9.9 | 9.9 | 9.9 | 9.98 | 9.84 | 37.68M |
| September 08, 2025 | 9.94 | 9.9 | 9.9 | 9.98 | 9.83 | 42.45M |
| September 05, 2025 | 9.89 | 9.95 | 9.95 | 9.97 | 9.81 | 53.99M |
| September 04, 2025 | 9.91 | 9.86 | 9.86 | 10.02 | 9.75 | 68.48M |