9.14
+0.21(+2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.41 | 8.93 | 8.93 | 9.42 | 8.91 | 13.12M |
| December 03, 2025 | 9.47 | 9.41 | 9.41 | 9.55 | 9.36 | 5.56M |
| December 02, 2025 | 9.31 | 9.51 | 9.51 | 9.58 | 9.25 | 10.42M |
| December 01, 2025 | 9.28 | 9.38 | 9.38 | 9.53 | 9.26 | 8.51M |
| November 28, 2025 | 9.05 | 9.28 | 9.28 | 9.29 | 8.98 | 7.92M |
| November 27, 2025 | 9.2 | 9.08 | 9.08 | 9.22 | 8.97 | 8.58M |
| November 26, 2025 | 9.31 | 9.2 | 9.2 | 9.45 | 9.16 | 11.29M |
| November 25, 2025 | 9.47 | 9.32 | 9.32 | 9.47 | 9.26 | 9.94M |
| November 24, 2025 | 9.15 | 9.35 | 9.35 | 9.54 | 9.09 | 18.45M |
| November 21, 2025 | 9.45 | 9.38 | 9.38 | 9.81 | 9.3 | 27.32M |
| November 20, 2025 | 9.58 | 9.47 | 9.47 | 9.58 | 9.4 | 6.89M |
| November 19, 2025 | 9.43 | 9.56 | 9.56 | 9.68 | 9.42 | 6.86M |
| November 18, 2025 | 9.54 | 9.58 | 9.58 | 9.63 | 9.47 | 7.56M |
| November 17, 2025 | 9.56 | 9.54 | 9.54 | 9.59 | 9.46 | 5.72M |
| November 14, 2025 | 9.41 | 9.49 | 9.49 | 9.56 | 9.41 | 6.24M |
| November 13, 2025 | 9.43 | 9.43 | 9.43 | 9.46 | 9.34 | 4.09M |
| November 12, 2025 | 9.44 | 9.44 | 9.44 | 9.51 | 9.37 | 5.13M |
| November 11, 2025 | 9.43 | 9.45 | 9.45 | 9.46 | 9.34 | 6.89M |
| November 10, 2025 | 9.23 | 9.4 | 9.4 | 9.4 | 9.2 | 7.18M |
| November 07, 2025 | 9.36 | 9.25 | 9.25 | 9.41 | 9.24 | 7.17M |
| November 06, 2025 | 9.33 | 9.35 | 9.35 | 9.39 | 9.27 | 9.94M |
| November 05, 2025 | 9.11 | 9.32 | 9.32 | 9.34 | 9.07 | 11.57M |
| November 04, 2025 | 9.07 | 9.12 | 9.12 | 9.14 | 9.04 | 4.79M |
| November 03, 2025 | 9.01 | 9.1 | 9.1 | 9.11 | 9 | 5.1M |
| October 31, 2025 | 8.92 | 9.01 | 9.01 | 9.02 | 8.91 | 4.51M |
| October 30, 2025 | 9.02 | 8.98 | 8.98 | 9.06 | 8.91 | 6.55M |
| October 29, 2025 | 9.15 | 9.03 | 9.03 | 9.17 | 8.9 | 9.65M |
| October 28, 2025 | 9.22 | 9.23 | 9.23 | 9.28 | 9.17 | 4.77M |
| October 27, 2025 | 9.28 | 9.22 | 9.22 | 9.32 | 9.16 | 8.11M |
| October 24, 2025 | 9.19 | 9.27 | 9.27 | 9.32 | 9.15 | 8.15M |
| October 23, 2025 | 9.1 | 9.21 | 9.21 | 9.21 | 9.08 | 6.33M |
| October 22, 2025 | 9.12 | 9.12 | 9.12 | 9.23 | 9.1 | 7.23M |
| October 21, 2025 | 9.09 | 9.17 | 9.17 | 9.18 | 9.06 | 7.14M |
| October 20, 2025 | 9.07 | 9.13 | 9.13 | 9.15 | 9.03 | 8.61M |
| October 17, 2025 | 9.24 | 9.13 | 9.13 | 9.35 | 9.1 | 11.39M |
| October 16, 2025 | 9.19 | 9.35 | 9.35 | 9.36 | 9.19 | 15.89M |
| October 15, 2025 | 9.28 | 9.18 | 9.18 | 9.32 | 9.13 | 16.97M |
| October 14, 2025 | 9.12 | 9.45 | 9.45 | 9.64 | 9.11 | 26.4M |
| October 13, 2025 | 9.83 | 9.45 | 9.45 | 10.03 | 9.43 | 36.47M |
| October 10, 2025 | 8.94 | 9.12 | 9.12 | 9.13 | 8.9 | 6.59M |
| October 09, 2025 | 8.9 | 8.94 | 8.94 | 8.96 | 8.83 | 3.51M |
| September 30, 2025 | 8.91 | 8.91 | 8.91 | 8.93 | 8.85 | 2.6M |
| September 29, 2025 | 8.88 | 8.92 | 8.92 | 8.92 | 8.73 | 4.06M |
| September 26, 2025 | 8.86 | 8.9 | 8.9 | 8.97 | 8.84 | 3.74M |
| September 25, 2025 | 8.96 | 8.84 | 8.84 | 8.97 | 8.82 | 3.44M |
| September 24, 2025 | 8.83 | 8.97 | 8.97 | 8.99 | 8.8 | 3.86M |
| September 23, 2025 | 8.95 | 8.85 | 8.85 | 8.95 | 8.65 | 5.74M |
| September 22, 2025 | 8.95 | 8.95 | 8.95 | 9.01 | 8.89 | 4.28M |
| September 19, 2025 | 9.01 | 8.98 | 8.98 | 9.04 | 8.9 | 4.21M |
| September 18, 2025 | 9.16 | 9.01 | 9.01 | 9.19 | 8.94 | 6.35M |
| September 17, 2025 | 9.18 | 9.14 | 9.14 | 9.21 | 9.12 | 4.36M |
| September 16, 2025 | 9.19 | 9.18 | 9.18 | 9.21 | 9.11 | 4.47M |
| September 15, 2025 | 9.16 | 9.22 | 9.22 | 9.27 | 9.12 | 4.28M |
| September 12, 2025 | 9.2 | 9.15 | 9.15 | 9.25 | 9.15 | 5M |
| September 11, 2025 | 9.16 | 9.23 | 9.23 | 9.24 | 9.14 | 5.43M |
| September 10, 2025 | 9.19 | 9.16 | 9.16 | 9.19 | 9.12 | 2.97M |
| September 09, 2025 | 9.22 | 9.17 | 9.17 | 9.26 | 9.12 | 4.07M |
| September 08, 2025 | 9.16 | 9.24 | 9.24 | 9.26 | 9.12 | 5.54M |
| September 05, 2025 | 9.08 | 9.17 | 9.17 | 9.17 | 8.91 | 6.76M |
| September 04, 2025 | 8.91 | 9.09 | 9.09 | 9.17 | 8.88 | 8.53M |