9.93
+0.12(+1.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.77 | 9.93 | 9.93 | 10.06 | 9.77 | 11.01M |
| December 24, 2025 | 9.78 | 9.81 | 9.81 | 9.81 | 9.71 | 4.59M |
| December 23, 2025 | 9.91 | 9.79 | 9.79 | 9.91 | 9.78 | 6.61M |
| December 22, 2025 | 9.95 | 9.91 | 9.91 | 9.96 | 9.86 | 6M |
| December 19, 2025 | 9.82 | 9.94 | 9.94 | 9.97 | 9.82 | 6.78M |
| December 18, 2025 | 9.87 | 9.91 | 9.91 | 9.95 | 9.84 | 5.05M |
| December 17, 2025 | 9.99 | 9.92 | 9.92 | 10 | 9.79 | 9.5M |
| December 16, 2025 | 10 | 10 | 10 | 10.1 | 9.93 | 11.05M |
| December 15, 2025 | 9.85 | 10.13 | 10.13 | 10.18 | 9.83 | 23.54M |
| December 12, 2025 | 9.7 | 9.73 | 9.73 | 9.83 | 9.68 | 5.35M |
| December 11, 2025 | 9.81 | 9.7 | 9.7 | 9.85 | 9.7 | 6.48M |
| December 10, 2025 | 9.68 | 9.92 | 9.92 | 10.05 | 9.65 | 11.53M |
| December 09, 2025 | 9.73 | 9.71 | 9.71 | 9.79 | 9.7 | 4.89M |
| December 08, 2025 | 9.78 | 9.78 | 9.78 | 9.84 | 9.75 | 5.18M |
| December 05, 2025 | 9.7 | 9.8 | 9.8 | 9.8 | 9.66 | 4.48M |
| December 04, 2025 | 9.79 | 9.69 | 9.69 | 9.83 | 9.63 | 6.67M |
| December 03, 2025 | 10 | 9.81 | 9.81 | 10.01 | 9.78 | 9.33M |
| December 02, 2025 | 10.07 | 9.99 | 9.99 | 10.08 | 9.98 | 6.64M |
| December 01, 2025 | 10.06 | 10.07 | 10.07 | 10.17 | 10.03 | 5.35M |
| November 28, 2025 | 10 | 10.06 | 10.06 | 10.06 | 9.96 | 5.22M |
| November 27, 2025 | 10.05 | 10.03 | 10.03 | 10.1 | 9.98 | 5.77M |
| November 26, 2025 | 10.13 | 10.05 | 10.05 | 10.21 | 10.04 | 6.94M |
| November 25, 2025 | 10.08 | 10.12 | 10.12 | 10.15 | 10.03 | 6.64M |
| November 24, 2025 | 10 | 10.08 | 10.08 | 10.09 | 9.96 | 7.8M |
| November 21, 2025 | 10.24 | 9.99 | 9.99 | 10.44 | 9.98 | 15.96M |
| November 20, 2025 | 10.33 | 10.33 | 10.33 | 10.42 | 10.19 | 8.91M |
| November 19, 2025 | 10.48 | 10.33 | 10.33 | 10.5 | 10.28 | 8.23M |
| November 18, 2025 | 10.65 | 10.48 | 10.48 | 10.7 | 10.43 | 10.4M |
| November 17, 2025 | 10.53 | 10.59 | 10.59 | 10.61 | 10.43 | 8.7M |
| November 14, 2025 | 10.61 | 10.54 | 10.54 | 10.75 | 10.53 | 8.69M |
| November 13, 2025 | 10.6 | 10.64 | 10.64 | 10.68 | 10.5 | 11.47M |
| November 12, 2025 | 10.69 | 10.61 | 10.61 | 10.79 | 10.56 | 12.64M |
| November 11, 2025 | 10.6 | 10.71 | 10.71 | 10.72 | 10.5 | 16.82M |
| November 10, 2025 | 10.31 | 10.66 | 10.66 | 10.7 | 10.25 | 28.38M |
| November 07, 2025 | 10.3 | 10.26 | 10.26 | 10.38 | 10.26 | 6.24M |
| November 06, 2025 | 10.4 | 10.29 | 10.29 | 10.43 | 10.28 | 9.96M |
| November 05, 2025 | 10.39 | 10.39 | 10.39 | 10.49 | 10.37 | 7.55M |
| November 04, 2025 | 10.49 | 10.42 | 10.42 | 10.49 | 10.36 | 7.43M |
| November 03, 2025 | 10.43 | 10.49 | 10.49 | 10.49 | 10.37 | 10.22M |
| October 31, 2025 | 10.26 | 10.39 | 10.39 | 10.42 | 10.24 | 10.41M |
| October 30, 2025 | 10.28 | 10.32 | 10.32 | 10.42 | 10.2 | 11M |
| October 29, 2025 | 10.22 | 10.22 | 10.22 | 10.26 | 10.13 | 9.19M |
| October 28, 2025 | 10.31 | 10.26 | 10.26 | 10.41 | 10.25 | 8M |
| October 27, 2025 | 10.45 | 10.34 | 10.34 | 10.45 | 10.31 | 5.05M |
| October 24, 2025 | 10.44 | 10.31 | 10.31 | 10.48 | 10.3 | 7.63M |
| October 23, 2025 | 10.38 | 10.45 | 10.45 | 10.45 | 10.32 | 5.96M |
| October 22, 2025 | 10.37 | 10.37 | 10.37 | 10.45 | 10.33 | 4.71M |
| October 21, 2025 | 10.32 | 10.38 | 10.38 | 10.38 | 10.27 | 4.75M |
| October 20, 2025 | 10.25 | 10.32 | 10.32 | 10.32 | 10.2 | 5.01M |
| October 17, 2025 | 10.42 | 10.2 | 10.2 | 10.42 | 10.2 | 6.69M |
| October 16, 2025 | 10.41 | 10.4 | 10.4 | 10.45 | 10.3 | 7.05M |
| October 15, 2025 | 10.43 | 10.4 | 10.4 | 10.47 | 10.35 | 7.57M |
| October 14, 2025 | 10.26 | 10.42 | 10.42 | 10.5 | 10.25 | 12.76M |
| October 13, 2025 | 10.14 | 10.22 | 10.22 | 10.26 | 10.08 | 7.26M |
| October 10, 2025 | 10.36 | 10.38 | 10.38 | 10.44 | 10.35 | 5.97M |
| October 09, 2025 | 10.48 | 10.39 | 10.39 | 10.49 | 10.29 | 10.8M |
| September 30, 2025 | 10.61 | 10.49 | 10.49 | 10.63 | 10.48 | 8.54M |
| September 29, 2025 | 10.61 | 10.59 | 10.59 | 10.66 | 10.46 | 8.47M |
| September 26, 2025 | 10.55 | 10.65 | 10.65 | 10.71 | 10.46 | 10.42M |
| September 25, 2025 | 10.57 | 10.52 | 10.52 | 10.6 | 10.47 | 6.87M |