9.28
-0.07(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.15 | 9.35 | 9.35 | 9.4 | 9.02 | 38.08M |
| December 03, 2025 | 8.89 | 9.23 | 9.23 | 9.27 | 8.85 | 35.64M |
| December 02, 2025 | 8.9 | 8.88 | 8.88 | 8.98 | 8.81 | 12.66M |
| December 01, 2025 | 8.92 | 8.9 | 8.9 | 8.97 | 8.89 | 13.54M |
| November 28, 2025 | 8.85 | 8.95 | 8.95 | 8.97 | 8.83 | 12.02M |
| November 27, 2025 | 8.88 | 8.88 | 8.88 | 8.93 | 8.82 | 9.96M |
| November 26, 2025 | 8.89 | 8.89 | 8.89 | 9.03 | 8.85 | 13.48M |
| November 25, 2025 | 8.88 | 8.89 | 8.89 | 8.99 | 8.86 | 13.62M |
| November 24, 2025 | 8.81 | 8.88 | 8.88 | 8.93 | 8.77 | 13.89M |
| November 21, 2025 | 9.02 | 8.79 | 8.79 | 9.07 | 8.75 | 26.16M |
| November 20, 2025 | 9.14 | 9.1 | 9.1 | 9.21 | 9.07 | 13.29M |
| November 19, 2025 | 9.32 | 9.11 | 9.11 | 9.35 | 9.04 | 20.87M |
| November 18, 2025 | 9.4 | 9.32 | 9.32 | 9.47 | 9.28 | 18.34M |
| November 17, 2025 | 9.4 | 9.35 | 9.35 | 9.45 | 9.31 | 16.91M |
| November 14, 2025 | 9.47 | 9.42 | 9.42 | 9.55 | 9.41 | 15.73M |
| November 13, 2025 | 9.48 | 9.51 | 9.51 | 9.57 | 9.4 | 17.03M |
| November 12, 2025 | 9.66 | 9.49 | 9.49 | 9.71 | 9.43 | 23.7M |
| November 11, 2025 | 9.67 | 9.68 | 9.68 | 9.76 | 9.61 | 17.19M |
| November 10, 2025 | 9.72 | 9.67 | 9.67 | 9.75 | 9.6 | 25.99M |
| November 07, 2025 | 9.79 | 9.75 | 9.75 | 9.86 | 9.7 | 21.64M |
| November 06, 2025 | 9.82 | 9.83 | 9.83 | 9.86 | 9.76 | 20.77M |
| November 05, 2025 | 9.68 | 9.85 | 9.85 | 9.89 | 9.66 | 25.18M |
| November 04, 2025 | 9.92 | 9.78 | 9.78 | 9.97 | 9.72 | 28.4M |
| November 03, 2025 | 9.79 | 9.99 | 9.99 | 10.02 | 9.61 | 44.34M |
| October 31, 2025 | 9.61 | 9.82 | 9.82 | 10.06 | 9.55 | 48.07M |
| October 30, 2025 | 9.76 | 9.61 | 9.61 | 9.85 | 9.6 | 36.13M |
| October 29, 2025 | 9.93 | 9.78 | 9.78 | 9.93 | 9.71 | 38.05M |
| October 28, 2025 | 10.08 | 9.92 | 9.92 | 10.08 | 9.83 | 45.37M |
| October 27, 2025 | 10.04 | 10.1 | 10.1 | 10.34 | 10.04 | 60.41M |
| October 24, 2025 | 10.1 | 9.97 | 9.97 | 10.16 | 9.95 | 61.38M |
| October 23, 2025 | 10.47 | 10.19 | 10.19 | 10.78 | 10.03 | 110.92M |
| October 22, 2025 | 11.42 | 10.71 | 10.71 | 11.75 | 10.71 | 192.79M |
| October 21, 2025 | 10.54 | 10.86 | 10.86 | 10.86 | 10.45 | 95.11M |
| October 20, 2025 | 10.02 | 9.87 | 9.87 | 10.1 | 9.83 | 37.52M |
| October 17, 2025 | 9.86 | 9.85 | 9.85 | 10.15 | 9.78 | 57.69M |
| October 16, 2025 | 9.9 | 9.8 | 9.8 | 9.99 | 9.75 | 33.44M |
| October 15, 2025 | 10.09 | 9.95 | 9.95 | 10.14 | 9.81 | 41.97M |
| October 14, 2025 | 10.15 | 10.07 | 10.07 | 10.39 | 10 | 54.93M |
| October 13, 2025 | 9.97 | 10.08 | 10.08 | 10.13 | 9.9 | 48.93M |
| October 10, 2025 | 10.09 | 10.19 | 10.19 | 10.3 | 10 | 83.33M |
| October 09, 2025 | 9.31 | 10.18 | 10.18 | 10.18 | 9.31 | 94.06M |
| September 30, 2025 | 9.3 | 9.25 | 9.25 | 9.4 | 9.2 | 24.91M |
| September 29, 2025 | 9.5 | 9.3 | 9.3 | 9.54 | 9.25 | 41.03M |
| September 26, 2025 | 9.37 | 9.5 | 9.5 | 9.8 | 9.36 | 74.63M |
| September 25, 2025 | 9.04 | 9.24 | 9.24 | 9.39 | 8.98 | 49.29M |
| September 24, 2025 | 8.58 | 9.22 | 9.22 | 9.46 | 8.55 | 71.62M |
| September 23, 2025 | 8.85 | 8.62 | 8.62 | 8.85 | 8.52 | 15.85M |
| September 22, 2025 | 8.79 | 8.8 | 8.8 | 8.92 | 8.75 | 13.37M |
| September 19, 2025 | 8.76 | 8.76 | 8.76 | 8.78 | 8.66 | 14.95M |
| September 18, 2025 | 8.96 | 8.76 | 8.76 | 8.97 | 8.74 | 30.63M |
| September 17, 2025 | 8.97 | 8.97 | 8.97 | 9.02 | 8.95 | 10.58M |
| September 16, 2025 | 9 | 9.01 | 9.01 | 9.03 | 8.96 | 11.53M |
| September 15, 2025 | 8.96 | 8.99 | 8.99 | 9.04 | 8.86 | 17.91M |
| September 12, 2025 | 8.93 | 8.97 | 8.97 | 9.04 | 8.92 | 14.05M |
| September 11, 2025 | 8.91 | 8.96 | 8.96 | 8.97 | 8.8 | 15.94M |
| September 10, 2025 | 8.92 | 8.9 | 8.9 | 8.96 | 8.89 | 12.73M |
| September 09, 2025 | 9.02 | 8.93 | 8.93 | 9.02 | 8.92 | 12.4M |
| September 08, 2025 | 9.07 | 9.03 | 9.03 | 9.12 | 9 | 17.2M |
| September 05, 2025 | 8.92 | 9.11 | 9.11 | 9.11 | 8.86 | 19.67M |
| September 04, 2025 | 8.94 | 8.94 | 8.94 | 9.05 | 8.85 | 18.36M |