9.23
+0.22(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.98 | 9.23 | 9.23 | 9.27 | 8.95 | 38.18M |
| December 24, 2025 | 8.81 | 9.01 | 9.01 | 9.03 | 8.78 | 31.81M |
| December 23, 2025 | 9.1 | 8.89 | 8.89 | 9.18 | 8.83 | 46.99M |
| December 22, 2025 | 9.25 | 9.16 | 9.16 | 9.46 | 9.12 | 61.19M |
| December 19, 2025 | 9.01 | 9.24 | 9.24 | 9.45 | 9.01 | 60.79M |
| December 18, 2025 | 8.93 | 9.12 | 9.12 | 9.28 | 8.91 | 80.33M |
| December 17, 2025 | 10.03 | 9.12 | 9.12 | 10.09 | 9.02 | 133.11M |
| December 16, 2025 | 8.6 | 9.46 | 9.46 | 9.46 | 8.48 | 56.42M |
| December 15, 2025 | 8.7 | 8.6 | 8.6 | 8.84 | 8.39 | 36.56M |
| December 12, 2025 | 8.77 | 8.72 | 8.72 | 8.94 | 8.7 | 41.69M |
| December 11, 2025 | 8.73 | 8.9 | 8.9 | 9.15 | 8.56 | 66.36M |
| December 10, 2025 | 8.62 | 8.76 | 8.76 | 8.9 | 8.55 | 37.24M |
| December 09, 2025 | 8.78 | 8.63 | 8.63 | 8.84 | 8.63 | 30.38M |
| December 08, 2025 | 8.8 | 8.81 | 8.81 | 8.95 | 8.72 | 40.93M |
| December 05, 2025 | 8.76 | 8.73 | 8.73 | 8.89 | 8.59 | 38.1M |
| December 04, 2025 | 8.6 | 8.68 | 8.68 | 9.02 | 8.4 | 40.78M |
| December 03, 2025 | 8.68 | 8.54 | 8.54 | 8.7 | 8.42 | 25.11M |
| December 02, 2025 | 8.62 | 8.67 | 8.67 | 8.87 | 8.55 | 37.88M |
| December 01, 2025 | 8.4 | 8.62 | 8.62 | 8.73 | 8.36 | 29.92M |
| November 28, 2025 | 8.35 | 8.43 | 8.43 | 8.43 | 8.28 | 14.83M |
| November 27, 2025 | 8.47 | 8.36 | 8.36 | 8.49 | 8.35 | 17.5M |
| November 26, 2025 | 8.55 | 8.49 | 8.49 | 8.62 | 8.47 | 23.36M |
| November 25, 2025 | 8.49 | 8.57 | 8.57 | 8.71 | 8.49 | 36.45M |
| November 24, 2025 | 8.35 | 8.55 | 8.55 | 8.66 | 8.35 | 44.54M |
| November 21, 2025 | 8.11 | 8.42 | 8.42 | 8.8 | 8.06 | 48.01M |
| November 20, 2025 | 8.12 | 8.23 | 8.23 | 8.33 | 8.06 | 14.67M |
| November 19, 2025 | 8.23 | 8.11 | 8.11 | 8.28 | 8.08 | 11.1M |
| November 18, 2025 | 8.3 | 8.24 | 8.24 | 8.33 | 8.18 | 11.2M |
| November 17, 2025 | 8.2 | 8.3 | 8.3 | 8.38 | 8.15 | 16.86M |
| November 14, 2025 | 8.16 | 8.22 | 8.22 | 8.29 | 8.16 | 10.33M |
| November 13, 2025 | 8.18 | 8.2 | 8.2 | 8.21 | 8.12 | 8.22M |
| November 12, 2025 | 8.23 | 8.18 | 8.18 | 8.25 | 8.09 | 12.04M |
| November 11, 2025 | 8.32 | 8.27 | 8.27 | 8.36 | 8.23 | 8.68M |
| November 10, 2025 | 8.21 | 8.3 | 8.3 | 8.3 | 8.21 | 12.3M |
| November 07, 2025 | 8.17 | 8.19 | 8.19 | 8.24 | 8.14 | 10.55M |
| November 06, 2025 | 8.29 | 8.21 | 8.21 | 8.31 | 8.19 | 11.1M |
| November 05, 2025 | 8.2 | 8.29 | 8.29 | 8.32 | 8.17 | 12.08M |
| November 04, 2025 | 8.3 | 8.28 | 8.28 | 8.35 | 8.23 | 13.62M |
| November 03, 2025 | 8.23 | 8.37 | 8.37 | 8.4 | 8.16 | 22.41M |
| October 31, 2025 | 8.07 | 8.21 | 8.21 | 8.28 | 8.06 | 19.84M |
| October 30, 2025 | 8.28 | 8.13 | 8.13 | 8.43 | 8.12 | 34.65M |
| October 29, 2025 | 8.03 | 7.99 | 7.99 | 8.03 | 7.93 | 9.47M |
| October 28, 2025 | 8.03 | 8.04 | 8.04 | 8.09 | 7.98 | 12.85M |
| October 27, 2025 | 8.06 | 7.99 | 7.99 | 8.08 | 7.94 | 11.36M |
| October 24, 2025 | 7.93 | 8.01 | 8.01 | 8.06 | 7.93 | 10.35M |
| October 23, 2025 | 7.95 | 7.98 | 7.98 | 8 | 7.85 | 10.03M |
| October 22, 2025 | 7.87 | 7.95 | 7.95 | 8.03 | 7.83 | 12.19M |
| October 21, 2025 | 7.83 | 7.89 | 7.89 | 7.91 | 7.79 | 10.99M |
| October 20, 2025 | 7.8 | 7.82 | 7.82 | 7.9 | 7.76 | 10.13M |
| October 17, 2025 | 7.92 | 7.72 | 7.72 | 7.93 | 7.71 | 14.17M |
| October 16, 2025 | 8 | 7.87 | 7.87 | 8 | 7.85 | 13.01M |
| October 15, 2025 | 8 | 8 | 8 | 8.06 | 7.87 | 14.03M |
| October 14, 2025 | 8.09 | 8 | 8 | 8.17 | 7.97 | 15.32M |
| October 13, 2025 | 7.89 | 8.05 | 8.05 | 8.05 | 7.75 | 16.46M |
| October 10, 2025 | 8.14 | 8.08 | 8.08 | 8.16 | 8.04 | 13.8M |
| October 09, 2025 | 8.09 | 8.17 | 8.17 | 8.22 | 8.07 | 14.42M |
| September 30, 2025 | 8.07 | 8.09 | 8.09 | 8.18 | 8.07 | 11.16M |
| September 29, 2025 | 8.08 | 8.06 | 8.06 | 8.1 | 7.91 | 15.43M |
| September 26, 2025 | 8.27 | 8.08 | 8.08 | 8.27 | 8.07 | 19.87M |
| September 25, 2025 | 8.38 | 8.28 | 8.28 | 8.4 | 8.28 | 13.51M |