9.11
-0.07(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.27 | 9.18 | 9.18 | 9.31 | 9.18 | 4.92M |
| December 03, 2025 | 9.16 | 9.26 | 9.26 | 9.34 | 9.14 | 9.12M |
| December 02, 2025 | 9.12 | 9.16 | 9.16 | 9.28 | 9.1 | 9.74M |
| December 01, 2025 | 9.2 | 9.12 | 9.12 | 9.22 | 9.07 | 12.08M |
| November 28, 2025 | 9.26 | 9.18 | 9.18 | 9.33 | 9.11 | 8.16M |
| November 27, 2025 | 9.27 | 9.28 | 9.28 | 9.31 | 9.11 | 11.41M |
| November 26, 2025 | 9.29 | 9.27 | 9.27 | 9.41 | 9.21 | 10.06M |
| November 25, 2025 | 9.36 | 9.3 | 9.3 | 9.45 | 9.22 | 10.62M |
| November 24, 2025 | 9.48 | 9.4 | 9.4 | 9.51 | 9.31 | 8.4M |
| November 21, 2025 | 9.5 | 9.45 | 9.45 | 9.55 | 9.41 | 7.86M |
| November 20, 2025 | 9.55 | 9.53 | 9.53 | 9.59 | 9.45 | 6.75M |
| November 19, 2025 | 9.4 | 9.43 | 9.43 | 9.59 | 9.34 | 10.03M |
| November 18, 2025 | 9.32 | 9.38 | 9.38 | 9.52 | 9.29 | 9.34M |
| November 17, 2025 | 9.4 | 9.3 | 9.3 | 9.4 | 9.22 | 10.64M |
| November 14, 2025 | 9.43 | 9.4 | 9.4 | 9.44 | 9.37 | 6.12M |
| November 13, 2025 | 9.58 | 9.37 | 9.37 | 9.59 | 9.34 | 9.71M |
| November 12, 2025 | 9.57 | 9.56 | 9.56 | 9.62 | 9.53 | 7.38M |
| November 11, 2025 | 9.58 | 9.54 | 9.54 | 9.74 | 9.53 | 9.75M |
| November 10, 2025 | 9.45 | 9.51 | 9.51 | 9.52 | 9.38 | 6.4M |
| November 07, 2025 | 9.48 | 9.43 | 9.43 | 9.54 | 9.43 | 6.66M |
| November 06, 2025 | 9.48 | 9.49 | 9.49 | 9.56 | 9.44 | 8.45M |
| November 05, 2025 | 9.53 | 9.47 | 9.47 | 9.57 | 9.44 | 7.91M |
| November 04, 2025 | 9.43 | 9.53 | 9.53 | 9.59 | 9.38 | 10.1M |
| November 03, 2025 | 9.35 | 9.41 | 9.41 | 9.49 | 9.27 | 10.07M |
| October 31, 2025 | 9.44 | 9.33 | 9.33 | 9.44 | 9.28 | 9.37M |
| October 30, 2025 | 9.47 | 9.39 | 9.39 | 9.52 | 9.37 | 10.07M |
| October 29, 2025 | 9.5 | 9.49 | 9.49 | 9.58 | 9.36 | 12.73M |
| October 28, 2025 | 9.39 | 9.52 | 9.52 | 9.56 | 9.36 | 20.07M |
| October 27, 2025 | 9.3 | 9.38 | 9.38 | 9.4 | 9.23 | 14.5M |
| October 24, 2025 | 9.24 | 9.32 | 9.32 | 9.38 | 9.11 | 16.75M |
| October 23, 2025 | 9.28 | 9.24 | 9.24 | 9.37 | 9.22 | 12.59M |
| October 22, 2025 | 9.02 | 9.28 | 9.28 | 9.3 | 9.01 | 22.29M |
| October 21, 2025 | 9.15 | 9.01 | 9.01 | 9.17 | 9 | 14.86M |
| October 20, 2025 | 9.2 | 9.13 | 9.13 | 9.21 | 9 | 17.45M |
| October 17, 2025 | 9.14 | 9.23 | 9.23 | 9.35 | 9.08 | 24.94M |
| October 16, 2025 | 9.03 | 9.14 | 9.14 | 9.15 | 9.02 | 13.27M |
| October 15, 2025 | 9.02 | 9.02 | 9.02 | 9.08 | 8.93 | 12.91M |
| October 14, 2025 | 8.86 | 9.04 | 9.04 | 9.05 | 8.82 | 18.95M |
| October 13, 2025 | 8.75 | 8.88 | 8.88 | 8.96 | 8.65 | 22.18M |
| October 10, 2025 | 8.65 | 8.75 | 8.75 | 8.79 | 8.6 | 12.71M |
| October 09, 2025 | 8.59 | 8.64 | 8.64 | 8.66 | 8.55 | 9.51M |
| September 30, 2025 | 8.7 | 8.61 | 8.61 | 8.73 | 8.6 | 7.55M |
| September 29, 2025 | 8.68 | 8.7 | 8.7 | 8.76 | 8.63 | 9.41M |
| September 26, 2025 | 8.68 | 8.69 | 8.69 | 8.73 | 8.58 | 9.26M |
| September 25, 2025 | 8.64 | 8.65 | 8.65 | 8.68 | 8.55 | 8.05M |
| September 24, 2025 | 8.58 | 8.66 | 8.66 | 8.79 | 8.54 | 13.76M |
| September 23, 2025 | 8.48 | 8.6 | 8.6 | 8.64 | 8.47 | 13.15M |
| September 22, 2025 | 8.69 | 8.53 | 8.53 | 8.7 | 8.49 | 12.98M |
| September 19, 2025 | 8.7 | 8.7 | 8.7 | 8.7 | 8.58 | 11.66M |
| September 18, 2025 | 8.76 | 8.71 | 8.71 | 8.77 | 8.65 | 13.12M |
| September 17, 2025 | 8.82 | 8.76 | 8.76 | 8.84 | 8.74 | 12.05M |
| September 16, 2025 | 8.9 | 8.84 | 8.84 | 8.97 | 8.82 | 14.93M |
| September 15, 2025 | 9.18 | 8.9 | 8.9 | 9.18 | 8.86 | 24.71M |
| September 12, 2025 | 9.13 | 9.15 | 9.15 | 9.24 | 9.12 | 18.04M |
| September 11, 2025 | 9.15 | 9.11 | 9.11 | 9.17 | 9.09 | 13.53M |
| September 10, 2025 | 9.15 | 9.18 | 9.18 | 9.21 | 9.1 | 10.92M |
| September 09, 2025 | 9.15 | 9.15 | 9.15 | 9.18 | 9.09 | 6.95M |
| September 08, 2025 | 9.08 | 9.15 | 9.15 | 9.16 | 9.06 | 7.7M |
| September 05, 2025 | 9.24 | 9.1 | 9.1 | 9.24 | 9.08 | 10.97M |
| September 04, 2025 | 9.15 | 9.24 | 9.24 | 9.25 | 9.01 | 12.84M |