9.32
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.34 | 2.58M |
| December 03, 2025 | 9.4 | 9.44 | 9.44 | 9.48 | 9.37 | 3.58M |
| December 02, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.35 | 2.27M |
| December 01, 2025 | 9.41 | 9.41 | 9.41 | 9.45 | 9.38 | 4.18M |
| November 28, 2025 | 9.35 | 9.41 | 9.41 | 9.41 | 9.35 | 1.43M |
| November 27, 2025 | 9.37 | 9.36 | 9.36 | 9.4 | 9.34 | 2.2M |
| November 26, 2025 | 9.42 | 9.38 | 9.38 | 9.48 | 9.37 | 3.66M |
| November 25, 2025 | 9.46 | 9.45 | 9.45 | 9.51 | 9.42 | 3.01M |
| November 24, 2025 | 9.41 | 9.44 | 9.44 | 9.53 | 9.36 | 5.99M |
| November 21, 2025 | 9.49 | 9.46 | 9.46 | 9.68 | 9.35 | 10.74M |
| November 20, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.45 | 4.64M |
| November 19, 2025 | 9.62 | 9.54 | 9.54 | 9.72 | 9.5 | 5.33M |
| November 18, 2025 | 9.7 | 9.66 | 9.66 | 9.74 | 9.6 | 4.27M |
| November 17, 2025 | 9.81 | 9.72 | 9.72 | 9.82 | 9.7 | 5.73M |
| November 14, 2025 | 9.88 | 9.83 | 9.83 | 9.96 | 9.81 | 4.31M |
| November 13, 2025 | 9.84 | 9.91 | 9.91 | 9.96 | 9.79 | 6.51M |
| November 12, 2025 | 9.88 | 9.84 | 9.84 | 9.88 | 9.81 | 3.51M |
| November 11, 2025 | 9.9 | 9.88 | 9.88 | 9.9 | 9.84 | 3.65M |
| November 10, 2025 | 9.79 | 9.89 | 9.89 | 9.96 | 9.77 | 5.91M |
| November 07, 2025 | 9.83 | 9.8 | 9.8 | 9.87 | 9.8 | 3.93M |
| November 06, 2025 | 9.84 | 9.84 | 9.84 | 9.88 | 9.8 | 4.23M |
| November 05, 2025 | 9.78 | 9.83 | 9.83 | 9.85 | 9.75 | 4.52M |
| November 04, 2025 | 9.77 | 9.8 | 9.8 | 9.9 | 9.73 | 7.27M |
| November 03, 2025 | 9.76 | 9.75 | 9.75 | 9.77 | 9.7 | 3.96M |
| October 31, 2025 | 9.63 | 9.74 | 9.74 | 9.75 | 9.63 | 5.47M |
| October 30, 2025 | 9.62 | 9.65 | 9.65 | 9.69 | 9.57 | 3.92M |
| October 29, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.56 | 3.88M |
| October 28, 2025 | 9.67 | 9.68 | 9.68 | 9.73 | 9.65 | 3.43M |
| October 27, 2025 | 9.71 | 9.7 | 9.7 | 9.72 | 9.61 | 5.17M |
| October 24, 2025 | 9.71 | 9.67 | 9.67 | 9.75 | 9.58 | 7.35M |
| October 23, 2025 | 9.66 | 9.73 | 9.73 | 9.74 | 9.61 | 5.52M |
| October 22, 2025 | 9.68 | 9.67 | 9.67 | 9.73 | 9.65 | 3.2M |
| October 21, 2025 | 9.52 | 9.69 | 9.69 | 9.73 | 9.47 | 6.63M |
| October 20, 2025 | 9.55 | 9.51 | 9.51 | 9.55 | 9.44 | 3.42M |
| October 17, 2025 | 9.69 | 9.51 | 9.51 | 9.69 | 9.43 | 6.6M |
| October 16, 2025 | 9.68 | 9.7 | 9.7 | 9.76 | 9.58 | 5M |
| October 15, 2025 | 9.54 | 9.69 | 9.69 | 9.73 | 9.48 | 7.76M |
| October 14, 2025 | 9.45 | 9.53 | 9.53 | 9.55 | 9.45 | 3.31M |
| October 13, 2025 | 9.34 | 9.43 | 9.43 | 9.47 | 9.32 | 2.91M |
| October 10, 2025 | 9.35 | 9.51 | 9.51 | 9.53 | 9.32 | 4.36M |
| October 09, 2025 | 9.33 | 9.37 | 9.37 | 9.39 | 9.32 | 3.08M |
| September 30, 2025 | 9.43 | 9.33 | 9.33 | 9.43 | 9.32 | 2.2M |
| September 29, 2025 | 9.32 | 9.36 | 9.36 | 9.39 | 9.24 | 2.71M |
| September 26, 2025 | 9.35 | 9.34 | 9.34 | 9.38 | 9.3 | 2.52M |
| September 25, 2025 | 9.43 | 9.33 | 9.33 | 9.45 | 9.32 | 3.58M |
| September 24, 2025 | 9.41 | 9.46 | 9.46 | 9.47 | 9.38 | 4.2M |
| September 23, 2025 | 9.55 | 9.45 | 9.45 | 9.58 | 9.29 | 4.92M |
| September 22, 2025 | 9.6 | 9.58 | 9.58 | 9.61 | 9.5 | 2.8M |
| September 19, 2025 | 9.52 | 9.63 | 9.63 | 9.63 | 9.5 | 3.18M |
| September 18, 2025 | 9.66 | 9.52 | 9.52 | 9.67 | 9.5 | 4.92M |
| September 17, 2025 | 9.67 | 9.65 | 9.65 | 9.69 | 9.65 | 2.58M |
| September 16, 2025 | 9.62 | 9.66 | 9.66 | 9.66 | 9.62 | 2.76M |
| September 15, 2025 | 9.71 | 9.62 | 9.62 | 9.71 | 9.62 | 3.17M |
| September 12, 2025 | 9.73 | 9.69 | 9.69 | 9.73 | 9.67 | 3.6M |
| September 11, 2025 | 9.69 | 9.72 | 9.72 | 9.72 | 9.62 | 4.33M |
| September 10, 2025 | 9.68 | 9.68 | 9.68 | 9.73 | 9.65 | 3.15M |
| September 09, 2025 | 9.77 | 9.69 | 9.69 | 9.77 | 9.66 | 4.03M |
| September 08, 2025 | 9.74 | 9.77 | 9.77 | 9.79 | 9.71 | 3.88M |
| September 05, 2025 | 9.65 | 9.75 | 9.75 | 9.75 | 9.65 | 3.07M |
| September 04, 2025 | 9.7 | 9.69 | 9.69 | 9.78 | 9.63 | 4.16M |