9.23
+0.29(+3.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 8.96 | 9.23 | 9.23 | 9.39 | 8.89 | 17.24M |
| December 24, 2025 | 8.7 | 8.94 | 8.94 | 9.02 | 8.62 | 11.72M |
| December 23, 2025 | 8.7 | 8.62 | 8.62 | 8.71 | 8.58 | 3.92M |
| December 22, 2025 | 8.78 | 8.71 | 8.71 | 8.79 | 8.68 | 4.04M |
| December 19, 2025 | 8.62 | 8.74 | 8.74 | 8.76 | 8.55 | 4.4M |
| December 18, 2025 | 8.39 | 8.55 | 8.55 | 8.58 | 8.37 | 4.31M |
| December 17, 2025 | 8.36 | 8.38 | 8.38 | 8.41 | 8.27 | 3.13M |
| December 16, 2025 | 8.47 | 8.36 | 8.36 | 8.49 | 8.32 | 3.63M |
| December 15, 2025 | 8.34 | 8.48 | 8.48 | 8.53 | 8.33 | 3.77M |
| December 12, 2025 | 8.53 | 8.4 | 8.4 | 8.54 | 8.38 | 3.91M |
| December 11, 2025 | 8.61 | 8.48 | 8.48 | 8.69 | 8.47 | 4.43M |
| December 10, 2025 | 8.69 | 8.61 | 8.61 | 8.69 | 8.55 | 4.34M |
| December 09, 2025 | 8.78 | 8.67 | 8.67 | 8.8 | 8.65 | 3.96M |
| December 08, 2025 | 8.73 | 8.78 | 8.78 | 8.82 | 8.71 | 4.7M |
| December 05, 2025 | 8.71 | 8.72 | 8.72 | 8.77 | 8.61 | 6.13M |
| December 04, 2025 | 8.75 | 8.68 | 8.68 | 8.8 | 8.66 | 4.52M |
| December 03, 2025 | 8.81 | 8.79 | 8.79 | 8.83 | 8.74 | 5.17M |
| December 02, 2025 | 8.81 | 8.81 | 8.81 | 8.84 | 8.65 | 6.57M |
| December 01, 2025 | 9.18 | 8.8 | 8.8 | 9.18 | 8.68 | 15.1M |
| November 28, 2025 | 9.1 | 9 | 9 | 9.17 | 8.89 | 7.86M |
| November 27, 2025 | 8.96 | 9.22 | 9.22 | 9.33 | 8.96 | 12.41M |
| November 26, 2025 | 8.82 | 8.78 | 8.78 | 8.94 | 8.75 | 3.77M |
| November 25, 2025 | 8.85 | 8.82 | 8.82 | 8.98 | 8.82 | 4.99M |
| November 24, 2025 | 8.81 | 8.81 | 8.81 | 8.91 | 8.75 | 5.11M |
| November 21, 2025 | 9.19 | 8.74 | 8.74 | 9.22 | 8.7 | 7.9M |
| November 20, 2025 | 9.26 | 9.24 | 9.24 | 9.31 | 9.18 | 3.88M |
| November 19, 2025 | 9.44 | 9.23 | 9.23 | 9.48 | 9.21 | 4.37M |
| November 18, 2025 | 9.47 | 9.41 | 9.41 | 9.57 | 9.3 | 6.09M |
| November 17, 2025 | 9.6 | 9.51 | 9.51 | 9.6 | 9.46 | 5.05M |
| November 14, 2025 | 9.47 | 9.54 | 9.54 | 9.64 | 9.47 | 4.36M |
| November 13, 2025 | 9.52 | 9.52 | 9.52 | 9.55 | 9.43 | 4.4M |
| November 12, 2025 | 9.61 | 9.53 | 9.53 | 9.62 | 9.49 | 3.57M |
| November 11, 2025 | 9.56 | 9.57 | 9.57 | 9.59 | 9.51 | 3.76M |
| November 10, 2025 | 9.4 | 9.57 | 9.57 | 9.59 | 9.35 | 4.44M |
| November 07, 2025 | 9.41 | 9.39 | 9.39 | 9.46 | 9.36 | 4.1M |
| November 06, 2025 | 9.37 | 9.41 | 9.41 | 9.43 | 9.32 | 3.07M |
| November 05, 2025 | 9.25 | 9.39 | 9.39 | 9.41 | 9.23 | 5.19M |
| November 04, 2025 | 9.33 | 9.29 | 9.29 | 9.4 | 9.21 | 5.99M |
| November 03, 2025 | 9.4 | 9.36 | 9.36 | 9.47 | 9.22 | 11.37M |
| October 31, 2025 | 9.44 | 9.32 | 9.32 | 9.53 | 9.15 | 13.15M |
| October 30, 2025 | 9.57 | 9.51 | 9.51 | 9.7 | 9.51 | 4.27M |
| October 29, 2025 | 9.97 | 9.64 | 9.64 | 9.97 | 9.54 | 6.88M |
| October 28, 2025 | 9.86 | 9.88 | 9.88 | 10.03 | 9.77 | 6.64M |
| October 27, 2025 | 9.95 | 9.85 | 9.85 | 10 | 9.78 | 6.39M |
| October 24, 2025 | 9.85 | 9.88 | 9.88 | 10.01 | 9.81 | 6.33M |
| October 23, 2025 | 9.73 | 9.89 | 9.89 | 9.91 | 9.63 | 4.72M |
| October 22, 2025 | 9.72 | 9.77 | 9.77 | 9.89 | 9.69 | 4.02M |
| October 21, 2025 | 9.71 | 9.74 | 9.74 | 9.77 | 9.63 | 3.73M |
| October 20, 2025 | 9.53 | 9.73 | 9.73 | 9.74 | 9.5 | 4.67M |
| October 17, 2025 | 9.6 | 9.55 | 9.55 | 9.66 | 9.5 | 2.99M |
| October 16, 2025 | 9.65 | 9.62 | 9.62 | 9.73 | 9.58 | 3.86M |
| October 15, 2025 | 9.47 | 9.7 | 9.7 | 9.73 | 9.47 | 3.98M |
| October 14, 2025 | 9.61 | 9.52 | 9.52 | 9.7 | 9.49 | 4.08M |
| October 13, 2025 | 9.4 | 9.49 | 9.49 | 9.56 | 9.23 | 4.22M |
| October 10, 2025 | 9.59 | 9.61 | 9.61 | 9.8 | 9.51 | 5.34M |
| October 09, 2025 | 9.56 | 9.6 | 9.6 | 9.75 | 9.3 | 8.11M |
| September 30, 2025 | 9.74 | 9.7 | 9.7 | 9.82 | 9.64 | 4.77M |
| September 29, 2025 | 9.82 | 9.75 | 9.75 | 9.94 | 9.55 | 6.3M |
| September 26, 2025 | 9.44 | 9.78 | 9.78 | 9.85 | 9.35 | 10.09M |
| September 25, 2025 | 9.42 | 9.39 | 9.39 | 9.52 | 9.23 | 5.01M |