9.52
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.61 | 9.53 | 9.53 | 9.61 | 9.48 | 9.48M |
| December 03, 2025 | 9.63 | 9.6 | 9.6 | 9.66 | 9.58 | 9.28M |
| December 02, 2025 | 9.63 | 9.64 | 9.64 | 9.67 | 9.56 | 8.46M |
| December 01, 2025 | 9.58 | 9.63 | 9.63 | 9.67 | 9.58 | 10.09M |
| November 28, 2025 | 9.56 | 9.57 | 9.57 | 9.58 | 9.51 | 7.26M |
| November 27, 2025 | 9.59 | 9.56 | 9.56 | 9.64 | 9.54 | 7.61M |
| November 26, 2025 | 9.65 | 9.59 | 9.59 | 9.68 | 9.56 | 8.74M |
| November 25, 2025 | 9.61 | 9.67 | 9.67 | 9.68 | 9.57 | 11.55M |
| November 24, 2025 | 9.52 | 9.6 | 9.6 | 9.64 | 9.49 | 10.83M |
| November 21, 2025 | 9.61 | 9.48 | 9.48 | 9.69 | 9.46 | 17.93M |
| November 20, 2025 | 9.78 | 9.68 | 9.68 | 9.8 | 9.67 | 11.03M |
| November 19, 2025 | 9.79 | 9.76 | 9.76 | 9.8 | 9.69 | 9.87M |
| November 18, 2025 | 9.84 | 9.75 | 9.75 | 9.86 | 9.73 | 11.05M |
| November 17, 2025 | 9.88 | 9.86 | 9.86 | 9.89 | 9.78 | 12.01M |
| November 14, 2025 | 9.93 | 9.89 | 9.89 | 10.04 | 9.88 | 12.82M |
| November 13, 2025 | 9.88 | 9.97 | 9.97 | 10.02 | 9.84 | 15.68M |
| November 12, 2025 | 9.92 | 9.89 | 9.89 | 9.99 | 9.86 | 12.73M |
| November 11, 2025 | 9.91 | 9.92 | 9.92 | 9.93 | 9.87 | 11.97M |
| November 10, 2025 | 9.8 | 9.93 | 9.93 | 9.95 | 9.76 | 18.69M |
| November 07, 2025 | 9.77 | 9.78 | 9.78 | 9.83 | 9.76 | 10.06M |
| November 06, 2025 | 9.8 | 9.77 | 9.77 | 9.8 | 9.73 | 10.17M |
| November 05, 2025 | 9.73 | 9.8 | 9.8 | 9.83 | 9.7 | 15.98M |
| November 04, 2025 | 9.72 | 9.75 | 9.75 | 9.79 | 9.7 | 12.29M |
| November 03, 2025 | 9.7 | 9.73 | 9.73 | 9.74 | 9.67 | 9.36M |
| October 31, 2025 | 9.61 | 9.7 | 9.7 | 9.7 | 9.61 | 10.45M |
| October 30, 2025 | 9.68 | 9.66 | 9.66 | 9.71 | 9.63 | 9.26M |
| October 29, 2025 | 9.69 | 9.68 | 9.68 | 9.69 | 9.63 | 9.2M |
| October 28, 2025 | 9.7 | 9.69 | 9.69 | 9.74 | 9.68 | 7.63M |
| October 27, 2025 | 9.73 | 9.71 | 9.71 | 9.74 | 9.69 | 9.1M |
| October 24, 2025 | 9.76 | 9.71 | 9.71 | 9.77 | 9.7 | 9.4M |
| October 23, 2025 | 9.72 | 9.76 | 9.76 | 9.77 | 9.68 | 7.96M |
| October 22, 2025 | 9.71 | 9.73 | 9.73 | 9.75 | 9.69 | 7.35M |
| October 21, 2025 | 9.71 | 9.71 | 9.71 | 9.74 | 9.67 | 8.98M |
| October 20, 2025 | 9.63 | 9.69 | 9.69 | 9.71 | 9.62 | 9.09M |
| October 17, 2025 | 9.7 | 9.58 | 9.58 | 9.74 | 9.57 | 10.44M |
| October 16, 2025 | 9.76 | 9.71 | 9.71 | 9.79 | 9.68 | 8.77M |
| October 15, 2025 | 9.71 | 9.76 | 9.76 | 9.77 | 9.68 | 8.68M |
| October 14, 2025 | 9.66 | 9.69 | 9.69 | 9.74 | 9.66 | 11.6M |
| October 13, 2025 | 9.6 | 9.66 | 9.66 | 9.68 | 9.53 | 14.16M |
| October 10, 2025 | 9.73 | 9.76 | 9.76 | 9.8 | 9.72 | 13.35M |
| October 09, 2025 | 9.87 | 9.74 | 9.74 | 9.87 | 9.67 | 21.16M |
| September 30, 2025 | 9.94 | 9.86 | 9.86 | 9.97 | 9.86 | 13.78M |
| September 29, 2025 | 9.95 | 9.94 | 9.94 | 9.97 | 9.83 | 14.78M |
| September 26, 2025 | 9.98 | 9.95 | 9.95 | 10.02 | 9.94 | 10.1M |
| September 25, 2025 | 10.04 | 10.01 | 10.01 | 10.09 | 9.95 | 17.43M |
| September 24, 2025 | 10.01 | 10.08 | 10.08 | 10.09 | 9.9 | 17.93M |
| September 23, 2025 | 10.31 | 10.05 | 10.05 | 10.34 | 9.93 | 32.03M |
| September 22, 2025 | 10.63 | 10.34 | 10.34 | 10.63 | 10.29 | 37.24M |
| September 19, 2025 | 10.34 | 10.7 | 10.7 | 10.72 | 10.17 | 62.17M |
| September 18, 2025 | 10.32 | 10.38 | 10.38 | 10.46 | 10.29 | 36.14M |
| September 17, 2025 | 10.5 | 10.32 | 10.32 | 10.54 | 10.29 | 23.91M |
| September 16, 2025 | 10.35 | 10.41 | 10.41 | 10.5 | 10.29 | 26.67M |
| September 15, 2025 | 10.32 | 10.31 | 10.31 | 10.35 | 10.22 | 15.52M |
| September 12, 2025 | 10.34 | 10.31 | 10.31 | 10.42 | 10.3 | 21.25M |
| September 11, 2025 | 10.4 | 10.38 | 10.38 | 10.41 | 10.23 | 23.68M |
| September 10, 2025 | 10.35 | 10.44 | 10.44 | 10.47 | 10.32 | 24.88M |
| September 09, 2025 | 10.32 | 10.35 | 10.35 | 10.4 | 10.26 | 21.56M |
| September 08, 2025 | 10.37 | 10.35 | 10.35 | 10.51 | 10.31 | 32.83M |
| September 05, 2025 | 10.3 | 10.41 | 10.41 | 10.41 | 10.09 | 39.09M |
| September 04, 2025 | 10.11 | 10.26 | 10.26 | 10.32 | 10.06 | 34.41M |