9.14
+0.18(+2.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 8.99 | 9.14 | 9.14 | 9.21 | 8.89 | 9.56M |
| December 04, 2025 | 9.08 | 8.96 | 8.96 | 9.08 | 8.92 | 4.43M |
| December 03, 2025 | 9.1 | 9.07 | 9.07 | 9.1 | 9.03 | 3.64M |
| December 02, 2025 | 9.06 | 9.08 | 9.08 | 9.12 | 9.01 | 4.97M |
| December 01, 2025 | 9.17 | 9.05 | 9.05 | 9.18 | 9.03 | 9.11M |
| November 28, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.1 | 4.24M |
| November 27, 2025 | 9.05 | 9.13 | 9.13 | 9.16 | 8.98 | 5.71M |
| November 26, 2025 | 9.11 | 9.05 | 9.05 | 9.13 | 9.04 | 5.83M |
| November 25, 2025 | 9.13 | 9.1 | 9.1 | 9.17 | 9.09 | 6.45M |
| November 24, 2025 | 9.33 | 9.12 | 9.12 | 9.33 | 9.11 | 7.76M |
| November 21, 2025 | 9.42 | 9.27 | 9.27 | 9.5 | 9.25 | 8.28M |
| November 20, 2025 | 9.57 | 9.49 | 9.49 | 9.63 | 9.46 | 5.15M |
| November 19, 2025 | 9.54 | 9.55 | 9.55 | 9.63 | 9.49 | 5.25M |
| November 18, 2025 | 9.67 | 9.57 | 9.57 | 9.74 | 9.53 | 6.76M |
| November 17, 2025 | 9.6 | 9.68 | 9.68 | 9.7 | 9.52 | 8.21M |
| November 14, 2025 | 9.72 | 9.62 | 9.62 | 9.76 | 9.62 | 5.7M |
| November 13, 2025 | 9.68 | 9.72 | 9.72 | 9.74 | 9.66 | 7.27M |
| November 12, 2025 | 9.68 | 9.69 | 9.69 | 9.74 | 9.62 | 7.12M |
| November 11, 2025 | 9.66 | 9.66 | 9.66 | 9.69 | 9.58 | 7.01M |
| November 10, 2025 | 9.55 | 9.66 | 9.66 | 9.71 | 9.55 | 11.64M |
| November 07, 2025 | 9.45 | 9.53 | 9.53 | 9.54 | 9.41 | 8.89M |
| November 06, 2025 | 9.36 | 9.42 | 9.42 | 9.47 | 9.35 | 7.53M |
| November 05, 2025 | 9.3 | 9.39 | 9.39 | 9.39 | 9.3 | 4.4M |
| November 04, 2025 | 9.4 | 9.34 | 9.34 | 9.43 | 9.31 | 5.65M |
| November 03, 2025 | 9.4 | 9.42 | 9.42 | 9.48 | 9.34 | 9.49M |
| October 31, 2025 | 9.47 | 9.41 | 9.41 | 9.48 | 9.37 | 7.09M |
| October 30, 2025 | 9.46 | 9.51 | 9.51 | 9.59 | 9.4 | 7.18M |
| October 29, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.4 | 6.27M |
| October 28, 2025 | 9.49 | 9.47 | 9.47 | 9.52 | 9.45 | 3.97M |
| October 27, 2025 | 9.46 | 9.49 | 9.49 | 9.52 | 9.45 | 6.51M |
| October 24, 2025 | 9.47 | 9.46 | 9.46 | 9.53 | 9.43 | 5.22M |
| October 23, 2025 | 9.4 | 9.47 | 9.47 | 9.47 | 9.34 | 4.47M |
| October 22, 2025 | 9.38 | 9.4 | 9.4 | 9.46 | 9.32 | 5.89M |
| October 21, 2025 | 9.31 | 9.38 | 9.38 | 9.39 | 9.27 | 5.22M |
| October 20, 2025 | 9.4 | 9.31 | 9.31 | 9.4 | 9.26 | 7.64M |
| October 17, 2025 | 9.47 | 9.35 | 9.35 | 9.51 | 9.33 | 5.48M |
| October 16, 2025 | 9.53 | 9.48 | 9.48 | 9.56 | 9.45 | 5.27M |
| October 15, 2025 | 9.52 | 9.53 | 9.53 | 9.57 | 9.49 | 5.83M |
| October 14, 2025 | 9.58 | 9.51 | 9.51 | 9.6 | 9.48 | 7.65M |
| October 13, 2025 | 9.49 | 9.58 | 9.58 | 9.62 | 9.44 | 11.06M |
| October 10, 2025 | 9.51 | 9.7 | 9.7 | 9.73 | 9.49 | 10.93M |
| October 09, 2025 | 9.46 | 9.55 | 9.55 | 9.56 | 9.44 | 9.45M |
| September 30, 2025 | 9.43 | 9.41 | 9.41 | 9.45 | 9.35 | 5.29M |
| September 29, 2025 | 9.41 | 9.42 | 9.42 | 9.43 | 9.28 | 7.19M |
| September 26, 2025 | 9.38 | 9.41 | 9.41 | 9.44 | 9.36 | 4.88M |
| September 25, 2025 | 9.46 | 9.38 | 9.38 | 9.5 | 9.38 | 5.58M |
| September 24, 2025 | 9.39 | 9.46 | 9.46 | 9.48 | 9.35 | 6.52M |
| September 23, 2025 | 9.46 | 9.39 | 9.39 | 9.49 | 9.28 | 8.19M |
| September 22, 2025 | 9.62 | 9.46 | 9.46 | 9.65 | 9.43 | 6.13M |
| September 19, 2025 | 9.47 | 9.6 | 9.6 | 9.63 | 9.46 | 8.36M |
| September 18, 2025 | 9.61 | 9.47 | 9.47 | 9.63 | 9.43 | 10.87M |
| September 17, 2025 | 9.66 | 9.61 | 9.61 | 9.68 | 9.59 | 8.45M |
| September 16, 2025 | 9.69 | 9.64 | 9.64 | 9.72 | 9.54 | 8.56M |
| September 15, 2025 | 9.81 | 9.68 | 9.68 | 9.84 | 9.6 | 13.81M |
| September 12, 2025 | 9.82 | 9.8 | 9.8 | 9.86 | 9.74 | 8.88M |
| September 11, 2025 | 9.79 | 9.82 | 9.82 | 9.83 | 9.72 | 8.48M |
| September 10, 2025 | 9.83 | 9.79 | 9.79 | 9.85 | 9.77 | 6.49M |
| September 09, 2025 | 9.88 | 9.81 | 9.81 | 9.89 | 9.74 | 7.26M |
| September 08, 2025 | 9.79 | 9.88 | 9.88 | 9.89 | 9.69 | 10.29M |
| September 05, 2025 | 9.78 | 9.78 | 9.78 | 9.79 | 9.67 | 8.32M |