9.25
-0.02000023(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.25 | 9.25 | 9.25 | 9.3 | 9.19 | 14.12M |
| December 24, 2025 | 9.22 | 9.27 | 9.27 | 9.27 | 9.2 | 11.01M |
| December 23, 2025 | 9.39 | 9.25 | 9.25 | 9.39 | 9.22 | 16.45M |
| December 22, 2025 | 9.58 | 9.4 | 9.4 | 9.59 | 9.38 | 26.79M |
| December 19, 2025 | 9.56 | 9.57 | 9.57 | 9.6 | 9.49 | 17.01M |
| December 18, 2025 | 9.56 | 9.56 | 9.56 | 9.62 | 9.54 | 11.08M |
| December 17, 2025 | 9.7 | 9.6 | 9.6 | 9.71 | 9.52 | 18.35M |
| December 16, 2025 | 9.91 | 9.7 | 9.7 | 9.93 | 9.66 | 20.09M |
| December 15, 2025 | 9.93 | 9.93 | 9.93 | 10.01 | 9.83 | 22.63M |
| December 12, 2025 | 10.06 | 9.97 | 9.97 | 10.11 | 9.91 | 43.33M |
| December 11, 2025 | 10.05 | 10.08 | 10.08 | 10.16 | 9.98 | 23.11M |
| December 10, 2025 | 9.96 | 10.07 | 10.07 | 10.1 | 9.91 | 19.45M |
| December 09, 2025 | 10.14 | 9.97 | 9.97 | 10.16 | 9.96 | 22.37M |
| December 08, 2025 | 10.21 | 10.15 | 10.15 | 10.25 | 10.13 | 21.71M |
| December 05, 2025 | 10.32 | 10.22 | 10.22 | 10.36 | 10.17 | 14.69M |
| December 04, 2025 | 10.32 | 10.32 | 10.32 | 10.34 | 10.21 | 11.22M |
| December 03, 2025 | 10.46 | 10.31 | 10.31 | 10.49 | 10.27 | 13.35M |
| December 02, 2025 | 10.57 | 10.49 | 10.49 | 10.6 | 10.38 | 13.8M |
| December 01, 2025 | 10.52 | 10.57 | 10.57 | 10.69 | 10.5 | 17.16M |
| November 28, 2025 | 10.39 | 10.57 | 10.57 | 10.6 | 10.36 | 13.11M |
| November 27, 2025 | 10.62 | 10.43 | 10.43 | 10.64 | 10.41 | 12.27M |
| November 26, 2025 | 10.93 | 10.62 | 10.62 | 11.08 | 10.59 | 14.46M |
| November 25, 2025 | 10.75 | 10.95 | 10.95 | 11.09 | 10.75 | 17.39M |
| November 24, 2025 | 10.63 | 10.75 | 10.75 | 10.83 | 10.47 | 18.1M |
| November 21, 2025 | 10.95 | 10.56 | 10.56 | 11.09 | 10.51 | 23.66M |
| November 20, 2025 | 11.14 | 11.03 | 11.03 | 11.25 | 10.95 | 14.76M |
| November 19, 2025 | 11.5 | 11.16 | 11.16 | 11.52 | 11.14 | 15.61M |
| November 18, 2025 | 11.35 | 11.35 | 11.35 | 11.57 | 11.28 | 16.38M |
| November 17, 2025 | 11.2 | 11.35 | 11.35 | 11.4 | 10.99 | 27.73M |
| November 14, 2025 | 11.66 | 11.2 | 11.2 | 11.68 | 11.19 | 34.57M |
| November 13, 2025 | 11.65 | 11.67 | 11.67 | 12.09 | 11.62 | 37.48M |
| November 12, 2025 | 11.7 | 11.65 | 11.65 | 11.84 | 11.55 | 20.81M |
| November 11, 2025 | 11.5 | 11.76 | 11.76 | 11.85 | 11.37 | 26.3M |
| November 10, 2025 | 11.72 | 11.62 | 11.62 | 11.75 | 11.23 | 40.44M |
| November 07, 2025 | 11.43 | 11.69 | 11.69 | 11.79 | 11.36 | 34.72M |
| November 06, 2025 | 11.21 | 11.41 | 11.41 | 11.58 | 11.21 | 39.48M |
| November 05, 2025 | 11.03 | 11.25 | 11.25 | 11.3 | 10.9 | 31.51M |
| November 04, 2025 | 10.86 | 11.09 | 11.09 | 11.16 | 10.82 | 39.42M |
| November 03, 2025 | 10.46 | 10.99 | 10.99 | 11.11 | 10.44 | 61.23M |
| October 31, 2025 | 10.17 | 10.38 | 10.38 | 10.41 | 10.17 | 19.13M |
| October 30, 2025 | 10.28 | 10.17 | 10.17 | 10.29 | 10.17 | 10.23M |
| October 29, 2025 | 10.25 | 10.28 | 10.28 | 10.28 | 10.2 | 8.75M |
| October 28, 2025 | 10.36 | 10.27 | 10.27 | 10.36 | 10.27 | 7.59M |
| October 27, 2025 | 10.45 | 10.36 | 10.36 | 10.47 | 10.35 | 8.99M |
| October 24, 2025 | 10.37 | 10.41 | 10.41 | 10.46 | 10.33 | 10.34M |
| October 23, 2025 | 10.31 | 10.4 | 10.4 | 10.41 | 10.27 | 9.58M |
| October 22, 2025 | 10.3 | 10.34 | 10.34 | 10.42 | 10.26 | 8.36M |
| October 21, 2025 | 10.22 | 10.3 | 10.3 | 10.31 | 10.22 | 9.14M |
| October 20, 2025 | 10.23 | 10.25 | 10.25 | 10.27 | 10.17 | 8.93M |
| October 17, 2025 | 10.33 | 10.2 | 10.2 | 10.35 | 10.18 | 12.19M |
| October 16, 2025 | 10.39 | 10.32 | 10.32 | 10.41 | 10.28 | 11.06M |
| October 15, 2025 | 10.53 | 10.41 | 10.41 | 10.53 | 10.37 | 14.06M |
| October 14, 2025 | 10.55 | 10.52 | 10.52 | 10.59 | 10.43 | 14.93M |
| October 13, 2025 | 10.38 | 10.51 | 10.51 | 10.59 | 10.32 | 19.51M |
| October 10, 2025 | 10.37 | 10.52 | 10.52 | 10.57 | 10.32 | 19.08M |
| October 09, 2025 | 10.17 | 10.37 | 10.37 | 10.72 | 10.17 | 31.49M |
| September 30, 2025 | 10.16 | 10.16 | 10.16 | 10.22 | 10.14 | 7.28M |
| September 29, 2025 | 10.11 | 10.14 | 10.14 | 10.2 | 10.07 | 10.77M |
| September 26, 2025 | 10.11 | 10.1 | 10.1 | 10.13 | 10.06 | 10.39M |
| September 25, 2025 | 10.34 | 10.13 | 10.13 | 10.34 | 10.11 | 19.36M |