9.88
+0.28(+2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.5 | 9.6 | 9.6 | 9.7 | 9.36 | 32.7M |
| December 03, 2025 | 9.65 | 9.53 | 9.53 | 9.69 | 9.46 | 29.15M |
| December 02, 2025 | 9.76 | 9.68 | 9.68 | 9.79 | 9.62 | 23.64M |
| December 01, 2025 | 9.79 | 9.81 | 9.81 | 9.9 | 9.66 | 37.44M |
| November 28, 2025 | 9.75 | 9.73 | 9.73 | 9.87 | 9.58 | 47.23M |
| November 27, 2025 | 9.56 | 9.81 | 9.81 | 10.09 | 9.54 | 78.87M |
| November 26, 2025 | 9.4 | 9.64 | 9.64 | 9.85 | 9.32 | 59.18M |
| November 25, 2025 | 9.06 | 9.48 | 9.48 | 9.74 | 9.02 | 60.98M |
| November 24, 2025 | 8.94 | 9.04 | 9.04 | 9.08 | 8.87 | 30.94M |
| November 21, 2025 | 9.17 | 8.81 | 8.81 | 9.22 | 8.81 | 39.97M |
| November 20, 2025 | 9.45 | 9.27 | 9.27 | 9.51 | 9.26 | 23.73M |
| November 19, 2025 | 9.42 | 9.34 | 9.34 | 9.54 | 9.27 | 26.63M |
| November 18, 2025 | 9.8 | 9.47 | 9.47 | 9.8 | 9.41 | 42.43M |
| November 17, 2025 | 9.57 | 9.82 | 9.82 | 9.86 | 9.54 | 36.71M |
| November 14, 2025 | 9.69 | 9.6 | 9.6 | 9.75 | 9.55 | 24.55M |
| November 13, 2025 | 9.6 | 9.74 | 9.74 | 9.85 | 9.6 | 28.45M |
| November 12, 2025 | 9.93 | 9.63 | 9.63 | 9.93 | 9.5 | 38.95M |
| November 11, 2025 | 9.9 | 9.92 | 9.92 | 10.08 | 9.89 | 27.83M |
| November 10, 2025 | 10.03 | 9.9 | 9.9 | 10.12 | 9.81 | 33.08M |
| November 07, 2025 | 9.97 | 10.05 | 10.05 | 10.2 | 9.83 | 33.65M |
| November 06, 2025 | 9.88 | 10.01 | 10.01 | 10.13 | 9.88 | 29.55M |
| November 05, 2025 | 9.64 | 9.9 | 9.9 | 9.95 | 9.6 | 34.09M |
| November 04, 2025 | 10.2 | 9.78 | 9.78 | 10.23 | 9.69 | 69.57M |
| November 03, 2025 | 10.38 | 10.26 | 10.26 | 10.4 | 10.05 | 38.83M |
| October 31, 2025 | 10.23 | 10.27 | 10.27 | 10.47 | 10.2 | 37.19M |
| October 30, 2025 | 10.37 | 10.26 | 10.26 | 10.43 | 10.16 | 47.22M |
| October 29, 2025 | 10.17 | 10.45 | 10.45 | 10.55 | 10.17 | 50.84M |
| October 28, 2025 | 10.4 | 10.23 | 10.23 | 10.48 | 10.18 | 78.1M |
| October 27, 2025 | 10.73 | 10.77 | 10.77 | 11.06 | 10.71 | 62.82M |
| October 24, 2025 | 10.5 | 10.65 | 10.65 | 10.68 | 10.45 | 49.6M |
| October 23, 2025 | 10.62 | 10.5 | 10.5 | 10.64 | 10.23 | 53.82M |
| October 22, 2025 | 10.43 | 10.66 | 10.66 | 10.87 | 10.29 | 86.31M |
| October 21, 2025 | 10.18 | 10.43 | 10.43 | 10.56 | 10.05 | 63.3M |
| October 20, 2025 | 10.02 | 10.2 | 10.2 | 10.32 | 10.01 | 59.99M |
| October 17, 2025 | 10.38 | 9.91 | 9.91 | 10.47 | 9.88 | 71.61M |
| October 16, 2025 | 10.33 | 10.09 | 10.09 | 10.34 | 9.98 | 47.75M |
| October 15, 2025 | 10.27 | 10.34 | 10.34 | 10.41 | 10.15 | 43.35M |
| October 14, 2025 | 10.82 | 10.32 | 10.32 | 10.88 | 10.2 | 65.34M |
| October 13, 2025 | 10.07 | 10.77 | 10.77 | 10.79 | 10.02 | 64.44M |
| October 10, 2025 | 11.1 | 10.55 | 10.55 | 11.1 | 10.5 | 80.57M |
| October 09, 2025 | 10.92 | 11.15 | 11.15 | 11.34 | 10.92 | 85.63M |
| September 30, 2025 | 11.16 | 10.86 | 10.86 | 11.18 | 10.85 | 77.39M |
| September 29, 2025 | 10.95 | 11.09 | 11.09 | 11.27 | 10.93 | 78.45M |
| September 26, 2025 | 11.22 | 10.83 | 10.83 | 11.36 | 10.83 | 113.81M |
| September 25, 2025 | 11.66 | 11.38 | 11.38 | 11.9 | 11.38 | 130.8M |
| September 24, 2025 | 11.67 | 11.77 | 11.77 | 12.03 | 11.56 | 130.25M |
| September 23, 2025 | 12.44 | 11.8 | 11.8 | 12.82 | 11.46 | 200.85M |
| September 22, 2025 | 12.87 | 12.39 | 12.39 | 12.87 | 12.24 | 256.03M |
| September 19, 2025 | 11.5 | 12.73 | 12.73 | 12.73 | 11.46 | 204.44M |
| September 18, 2025 | 11.31 | 11.57 | 11.57 | 11.95 | 11.07 | 197.98M |
| September 17, 2025 | 11.3 | 11.47 | 11.47 | 11.84 | 11.14 | 142.59M |
| September 16, 2025 | 11.2 | 11.4 | 11.4 | 11.44 | 11.03 | 159.29M |
| September 15, 2025 | 10.87 | 11.22 | 11.22 | 11.4 | 10.78 | 175.42M |
| September 12, 2025 | 10.81 | 10.7 | 10.7 | 11.01 | 10.61 | 154.11M |
| September 11, 2025 | 10.4 | 10.91 | 10.91 | 11.19 | 10.2 | 208.71M |
| September 10, 2025 | 10.8 | 10.39 | 10.39 | 11.06 | 10.3 | 214.7M |
| September 09, 2025 | 11.59 | 10.76 | 10.76 | 11.97 | 10.71 | 296.26M |
| September 08, 2025 | 13 | 11.6 | 11.6 | 13.31 | 11.6 | 421.31M |
| September 05, 2025 | 10.9 | 12.1 | 12.1 | 12.1 | 10.58 | 310.78M |
| September 04, 2025 | 11.66 | 11 | 11 | 11.66 | 10.93 | 376.73M |