9.54
-0.11(-1.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.59 | 9.65 | 9.65 | 9.69 | 9.47 | 26.7M |
| December 03, 2025 | 9.64 | 9.59 | 9.59 | 9.73 | 9.57 | 22.5M |
| December 02, 2025 | 9.71 | 9.63 | 9.63 | 9.73 | 9.57 | 28.19M |
| December 01, 2025 | 9.93 | 9.75 | 9.75 | 9.95 | 9.65 | 54.65M |
| November 28, 2025 | 9.9 | 9.95 | 9.95 | 9.98 | 9.83 | 21.12M |
| November 27, 2025 | 10.08 | 9.9 | 9.9 | 10.1 | 9.9 | 28.34M |
| November 26, 2025 | 10.13 | 10.07 | 10.07 | 10.28 | 10.07 | 19.95M |
| November 25, 2025 | 10.24 | 10.12 | 10.12 | 10.42 | 10.1 | 37.08M |
| November 24, 2025 | 10.68 | 10.17 | 10.17 | 10.77 | 10.17 | 55.51M |
| November 21, 2025 | 10.49 | 10.74 | 10.74 | 10.78 | 10.42 | 50.36M |
| November 20, 2025 | 10.4 | 10.47 | 10.47 | 10.65 | 10.37 | 17.21M |
| November 19, 2025 | 10.59 | 10.35 | 10.35 | 10.59 | 10.3 | 16.11M |
| November 18, 2025 | 10.78 | 10.53 | 10.53 | 10.8 | 10.5 | 17.44M |
| November 17, 2025 | 10.81 | 10.8 | 10.8 | 10.88 | 10.65 | 17.85M |
| November 14, 2025 | 10.9 | 10.8 | 10.8 | 10.98 | 10.8 | 17.48M |
| November 13, 2025 | 10.73 | 10.91 | 10.91 | 10.92 | 10.68 | 21.8M |
| November 12, 2025 | 10.65 | 10.73 | 10.73 | 10.79 | 10.61 | 19M |
| November 11, 2025 | 10.55 | 10.65 | 10.65 | 10.8 | 10.44 | 31.17M |
| November 10, 2025 | 10.24 | 10.56 | 10.56 | 10.6 | 10.22 | 35.78M |
| November 07, 2025 | 10.19 | 10.24 | 10.24 | 10.28 | 10.18 | 16.77M |
| November 06, 2025 | 10.17 | 10.16 | 10.16 | 10.2 | 10.12 | 15.46M |
| November 05, 2025 | 10.28 | 10.18 | 10.18 | 10.29 | 10.1 | 28.94M |
| November 04, 2025 | 10.13 | 10.39 | 10.39 | 10.48 | 10.07 | 35.79M |
| November 03, 2025 | 10.15 | 10.13 | 10.13 | 10.21 | 10.1 | 21.86M |
| October 31, 2025 | 10.17 | 10.19 | 10.19 | 10.27 | 10.14 | 25.7M |
| October 30, 2025 | 10.29 | 10.27 | 10.27 | 10.33 | 10.2 | 18.41M |
| October 29, 2025 | 10.4 | 10.29 | 10.29 | 10.41 | 10.12 | 25.85M |
| October 28, 2025 | 10.35 | 10.46 | 10.46 | 10.59 | 10.33 | 29.47M |
| October 27, 2025 | 10.41 | 10.37 | 10.37 | 10.54 | 10.31 | 20.19M |
| October 24, 2025 | 10.5 | 10.42 | 10.42 | 10.51 | 10.24 | 19.44M |
| October 23, 2025 | 10.42 | 10.46 | 10.46 | 10.49 | 10.39 | 12.61M |
| October 22, 2025 | 10.36 | 10.41 | 10.41 | 10.47 | 10.32 | 12.08M |
| October 21, 2025 | 10.36 | 10.35 | 10.35 | 10.41 | 10.34 | 11.57M |
| October 20, 2025 | 10.38 | 10.36 | 10.36 | 10.42 | 10.27 | 14.97M |
| October 17, 2025 | 10.25 | 10.38 | 10.38 | 10.4 | 10.24 | 17.63M |
| October 16, 2025 | 10.28 | 10.3 | 10.3 | 10.38 | 10.22 | 14.31M |
| October 15, 2025 | 10.31 | 10.28 | 10.28 | 10.41 | 10.26 | 16.61M |
| October 14, 2025 | 10.27 | 10.31 | 10.31 | 10.34 | 10.18 | 23.02M |
| October 13, 2025 | 10.03 | 10.26 | 10.26 | 10.29 | 10 | 22.86M |
| October 10, 2025 | 10.1 | 10.23 | 10.23 | 10.26 | 10.08 | 18.22M |
| October 09, 2025 | 10.27 | 10.18 | 10.18 | 10.27 | 10 | 36.81M |
| September 30, 2025 | 10.14 | 10.26 | 10.26 | 10.36 | 10.11 | 17.38M |
| September 29, 2025 | 10.05 | 10.15 | 10.15 | 10.16 | 9.9 | 24.15M |
| September 26, 2025 | 10.35 | 10.05 | 10.05 | 10.35 | 9.88 | 45.15M |
| September 25, 2025 | 10.53 | 10.31 | 10.31 | 10.53 | 10.27 | 25.47M |
| September 24, 2025 | 10.45 | 10.52 | 10.52 | 10.67 | 10.35 | 27.9M |
| September 23, 2025 | 10.65 | 10.45 | 10.45 | 10.66 | 10.39 | 18.84M |
| September 22, 2025 | 10.71 | 10.65 | 10.65 | 10.71 | 10.51 | 10.72M |
| September 19, 2025 | 10.63 | 10.72 | 10.72 | 10.77 | 10.58 | 17.03M |
| September 18, 2025 | 10.88 | 10.61 | 10.61 | 10.9 | 10.56 | 21.91M |
| September 17, 2025 | 10.89 | 10.87 | 10.87 | 11.03 | 10.78 | 19.41M |
| September 16, 2025 | 10.59 | 10.9 | 10.9 | 11 | 10.59 | 35.79M |
| September 15, 2025 | 10.59 | 10.59 | 10.59 | 10.69 | 10.53 | 19.6M |
| September 12, 2025 | 10.58 | 10.59 | 10.59 | 10.61 | 10.47 | 13.94M |
| September 11, 2025 | 10.5 | 10.58 | 10.58 | 10.59 | 10.41 | 15.99M |
| September 10, 2025 | 10.69 | 10.46 | 10.46 | 10.75 | 10.45 | 18.91M |
| September 09, 2025 | 10.32 | 10.7 | 10.7 | 10.8 | 10.3 | 39.29M |
| September 08, 2025 | 10.46 | 10.35 | 10.35 | 10.59 | 10.28 | 30.49M |
| September 05, 2025 | 10.54 | 10.4 | 10.4 | 10.58 | 10.36 | 23.38M |
| September 04, 2025 | 10.32 | 10.53 | 10.53 | 10.56 | 10.18 | 28.91M |