9.14
-0.03(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.11 | 9.14 | 9.14 | 9.2 | 9.06 | 3.39M |
| December 24, 2025 | 9.37 | 9.17 | 9.17 | 9.38 | 9.08 | 4.21M |
| December 23, 2025 | 9.18 | 9.25 | 9.25 | 9.35 | 9 | 5.79M |
| December 22, 2025 | 9.38 | 9.2 | 9.2 | 9.47 | 9.13 | 6.1M |
| December 19, 2025 | 8.89 | 9.36 | 9.36 | 9.54 | 8.88 | 9.93M |
| December 18, 2025 | 8.79 | 8.92 | 8.92 | 9.14 | 8.79 | 5.58M |
| December 17, 2025 | 8.74 | 8.89 | 8.89 | 8.89 | 8.7 | 4.08M |
| December 16, 2025 | 9 | 8.8 | 8.8 | 9 | 8.71 | 5.76M |
| December 15, 2025 | 8.96 | 9 | 9 | 9.06 | 8.86 | 4.76M |
| December 12, 2025 | 8.93 | 9.02 | 9.02 | 9.1 | 8.81 | 6.21M |
| December 11, 2025 | 9.15 | 8.95 | 8.95 | 9.26 | 8.91 | 7.55M |
| December 10, 2025 | 9.12 | 9.15 | 9.15 | 9.19 | 9.01 | 7.04M |
| December 09, 2025 | 9.11 | 9.19 | 9.19 | 9.24 | 8.95 | 9.14M |
| December 08, 2025 | 9.37 | 9.14 | 9.14 | 9.37 | 9.03 | 12.36M |
| December 05, 2025 | 9.54 | 9.37 | 9.37 | 9.56 | 9.13 | 15M |
| December 04, 2025 | 9.39 | 9.53 | 9.53 | 9.88 | 9.26 | 20.9M |
| December 03, 2025 | 9.56 | 9.37 | 9.37 | 9.56 | 9.27 | 14.27M |
| December 02, 2025 | 9.86 | 9.55 | 9.55 | 9.91 | 9.49 | 23.42M |
| December 01, 2025 | 10 | 9.76 | 9.76 | 10.43 | 9.7 | 37.78M |
| November 28, 2025 | 8.87 | 9.75 | 9.75 | 9.75 | 8.87 | 34.82M |
| November 27, 2025 | 8.66 | 8.86 | 8.86 | 8.95 | 8.58 | 12.89M |
| November 26, 2025 | 8.55 | 8.71 | 8.71 | 8.79 | 8.55 | 15.2M |
| November 25, 2025 | 8.51 | 8.65 | 8.65 | 8.76 | 8.41 | 22.18M |
| November 24, 2025 | 8.6 | 8.52 | 8.52 | 8.85 | 8.44 | 34.86M |
| November 21, 2025 | 9.39 | 9.38 | 9.38 | 9.68 | 9.38 | 16.07M |
| November 20, 2025 | 11.85 | 10.42 | 10.42 | 11.85 | 10.29 | 65.88M |
| November 19, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 471,201 |
| November 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.25M |
| November 17, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 14, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 13, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 12, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 11, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 10, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 07, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 06, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 05, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 04, 2025 | 8.9 | 8.9 | 8.9 | 8.9 | 8.9 | 0 |
| November 03, 2025 | 8.64 | 8.9 | 8.9 | 8.99 | 8.5 | 11.67M |
| October 31, 2025 | 8.27 | 8.51 | 8.51 | 8.66 | 8.26 | 10.18M |
| October 30, 2025 | 8.16 | 8.26 | 8.26 | 8.34 | 8.12 | 5.34M |
| October 29, 2025 | 8.2 | 8.25 | 8.25 | 8.35 | 8.18 | 3.88M |
| October 28, 2025 | 8.24 | 8.25 | 8.25 | 8.3 | 8.19 | 3.36M |
| October 27, 2025 | 8.09 | 8.24 | 8.24 | 8.36 | 8.08 | 5.98M |
| October 24, 2025 | 8.15 | 8.14 | 8.14 | 8.28 | 7.98 | 5M |
| October 23, 2025 | 7.97 | 8.14 | 8.14 | 8.17 | 7.87 | 5.25M |
| October 22, 2025 | 8.04 | 8.02 | 8.02 | 8.13 | 7.93 | 5.29M |
| October 21, 2025 | 7.97 | 8 | 8 | 8.04 | 7.91 | 3.63M |
| October 20, 2025 | 7.99 | 7.97 | 7.97 | 8.04 | 7.9 | 3.85M |
| October 17, 2025 | 8.08 | 7.98 | 7.98 | 8.12 | 7.8 | 6.53M |
| October 16, 2025 | 8.29 | 8.07 | 8.07 | 8.43 | 7.94 | 9.2M |
| October 15, 2025 | 8.2 | 8.19 | 8.19 | 8.35 | 8.12 | 5.33M |
| October 14, 2025 | 8.15 | 8.19 | 8.19 | 8.75 | 8.1 | 6.33M |
| October 13, 2025 | 7.86 | 8.2 | 8.2 | 8.32 | 7.86 | 7.26M |
| October 10, 2025 | 8.24 | 8.4 | 8.4 | 8.48 | 8.21 | 6.35M |
| October 09, 2025 | 8.38 | 8.27 | 8.27 | 8.4 | 8.12 | 5.13M |
| September 30, 2025 | 8.3 | 8.33 | 8.33 | 8.45 | 8.2 | 5.48M |
| September 29, 2025 | 7.98 | 8.31 | 8.31 | 8.5 | 7.97 | 10.07M |
| September 26, 2025 | 7.97 | 8.03 | 8.03 | 8.24 | 7.95 | 5.22M |
| September 25, 2025 | 8.06 | 8.02 | 8.02 | 8.14 | 7.92 | 3.72M |