9.84
+0.21(+2.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.86 | 9.63 | 9.63 | 9.92 | 9.51 | 10.58M |
| December 03, 2025 | 10.06 | 9.87 | 9.87 | 10.14 | 9.83 | 10.99M |
| December 02, 2025 | 10.26 | 10 | 10 | 10.35 | 9.97 | 13.62M |
| December 01, 2025 | 10.42 | 10.31 | 10.31 | 10.61 | 10.27 | 19.74M |
| November 28, 2025 | 10.31 | 10.54 | 10.54 | 10.88 | 10.12 | 28.21M |
| November 27, 2025 | 9.7 | 10.17 | 10.17 | 10.36 | 9.5 | 26.6M |
| November 26, 2025 | 9.78 | 9.68 | 9.68 | 9.97 | 9.6 | 11.47M |
| November 25, 2025 | 9.69 | 9.78 | 9.78 | 9.94 | 9.52 | 11.31M |
| November 24, 2025 | 9.67 | 9.53 | 9.53 | 9.84 | 9.3 | 13.73M |
| November 21, 2025 | 9.72 | 9.56 | 9.56 | 9.9 | 9.51 | 14.56M |
| November 20, 2025 | 9.83 | 9.89 | 9.89 | 10.03 | 9.76 | 13.47M |
| November 19, 2025 | 10.22 | 9.82 | 9.82 | 10.22 | 9.69 | 22.79M |
| November 18, 2025 | 10.5 | 10.18 | 10.18 | 10.58 | 10.11 | 16.78M |
| November 17, 2025 | 10.38 | 10.53 | 10.53 | 10.54 | 10.18 | 20.76M |
| November 14, 2025 | 10.75 | 10.3 | 10.3 | 10.94 | 10.3 | 23.36M |
| November 13, 2025 | 10.09 | 10.78 | 10.78 | 10.97 | 10.09 | 34.61M |
| November 12, 2025 | 10.6 | 10.26 | 10.26 | 11.15 | 10.08 | 32.83M |
| November 11, 2025 | 11.05 | 10.7 | 10.7 | 11.33 | 10.56 | 38.33M |
| November 10, 2025 | 10.4 | 11.34 | 11.34 | 11.58 | 10.08 | 52.12M |
| November 07, 2025 | 10.33 | 10.6 | 10.6 | 10.93 | 9.91 | 56.46M |
| November 06, 2025 | 12.31 | 10.99 | 10.99 | 12.77 | 10.99 | 56.14M |
| November 05, 2025 | 10.88 | 12.21 | 12.21 | 12.21 | 10.86 | 54.71M |
| November 04, 2025 | 9.89 | 11.1 | 11.1 | 11.1 | 9.89 | 58.96M |
| November 03, 2025 | 9.5 | 10.09 | 10.09 | 10.46 | 9.25 | 55.79M |
| October 31, 2025 | 8.9 | 9.51 | 9.51 | 9.68 | 8.72 | 48.36M |
| October 30, 2025 | 8.53 | 9.2 | 9.2 | 9.55 | 8.2 | 56.71M |
| October 29, 2025 | 8.6 | 8.68 | 8.68 | 8.97 | 7.95 | 75.13M |
| October 28, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 5.32M |
| October 27, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| October 24, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| October 23, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| October 22, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| October 21, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | 0 |
| October 20, 2025 | 7.3 | 7.41 | 7.41 | 7.49 | 7.26 | 16.46M |
| October 17, 2025 | 7.34 | 7.15 | 7.15 | 7.37 | 7.15 | 8.41M |
| October 16, 2025 | 7.28 | 7.26 | 7.26 | 7.48 | 7.22 | 9.92M |
| October 15, 2025 | 7.25 | 7.34 | 7.34 | 7.38 | 7.15 | 9.83M |
| October 14, 2025 | 7.23 | 7.25 | 7.25 | 7.44 | 7.18 | 15.49M |
| October 13, 2025 | 6.82 | 7.23 | 7.23 | 7.42 | 6.59 | 19.29M |
| October 10, 2025 | 6.8 | 7 | 7 | 7.03 | 6.77 | 9.52M |
| October 09, 2025 | 6.97 | 6.8 | 6.8 | 7.02 | 6.75 | 6.71M |
| September 30, 2025 | 6.83 | 6.93 | 6.93 | 6.97 | 6.72 | 5.95M |
| September 29, 2025 | 6.7 | 6.81 | 6.81 | 6.85 | 6.51 | 5.6M |
| September 26, 2025 | 6.61 | 6.69 | 6.69 | 6.79 | 6.61 | 5.12M |
| September 25, 2025 | 6.76 | 6.66 | 6.66 | 6.8 | 6.63 | 4.97M |
| September 24, 2025 | 6.71 | 6.76 | 6.76 | 6.83 | 6.66 | 5.44M |
| September 23, 2025 | 6.71 | 6.78 | 6.78 | 6.95 | 6.32 | 11.75M |
| September 22, 2025 | 6.76 | 6.67 | 6.67 | 6.89 | 6.64 | 6.47M |
| September 19, 2025 | 6.77 | 6.76 | 6.76 | 6.83 | 6.64 | 7.46M |
| September 18, 2025 | 7.02 | 6.77 | 6.77 | 7.04 | 6.71 | 8.73M |
| September 17, 2025 | 6.97 | 7.02 | 7.02 | 7.07 | 6.92 | 6.7M |
| September 16, 2025 | 6.85 | 6.97 | 6.97 | 7 | 6.84 | 5.82M |
| September 15, 2025 | 6.91 | 6.85 | 6.85 | 6.99 | 6.84 | 4.59M |
| September 12, 2025 | 7.04 | 6.91 | 6.91 | 7.05 | 6.9 | 5.74M |
| September 11, 2025 | 6.94 | 7.02 | 7.02 | 7.02 | 6.85 | 6.92M |
| September 10, 2025 | 6.95 | 6.99 | 6.99 | 7.04 | 6.92 | 4.81M |
| September 09, 2025 | 7.03 | 6.96 | 6.96 | 7.06 | 6.9 | 7.63M |
| September 08, 2025 | 6.87 | 7.05 | 7.05 | 7.08 | 6.87 | 9.5M |
| September 05, 2025 | 6.8 | 6.84 | 6.84 | 6.85 | 6.7 | 5.69M |
| September 04, 2025 | 6.68 | 6.77 | 6.77 | 6.91 | 6.68 | 7.83M |