9.40
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.39 | 9.39 | 9.39 | 9.43 | 9.28 | 18.95M |
| December 24, 2025 | 9.41 | 9.4 | 9.4 | 9.46 | 9.35 | 10.21M |
| December 23, 2025 | 9.48 | 9.42 | 9.42 | 9.6 | 9.38 | 14.53M |
| December 22, 2025 | 9.47 | 9.48 | 9.48 | 9.63 | 9.46 | 12.1M |
| December 19, 2025 | 9.37 | 9.5 | 9.5 | 9.59 | 9.36 | 18.74M |
| December 18, 2025 | 9.37 | 9.38 | 9.38 | 9.42 | 9.35 | 7.73M |
| December 17, 2025 | 9.45 | 9.39 | 9.39 | 9.45 | 9.31 | 14.6M |
| December 16, 2025 | 9.55 | 9.47 | 9.47 | 9.55 | 9.36 | 15.6M |
| December 15, 2025 | 9.55 | 9.56 | 9.56 | 9.7 | 9.53 | 18.81M |
| December 12, 2025 | 9.39 | 9.58 | 9.58 | 9.68 | 9.39 | 31.72M |
| December 11, 2025 | 9.25 | 9.42 | 9.42 | 9.6 | 9.25 | 36.24M |
| December 10, 2025 | 9.28 | 9.24 | 9.24 | 9.29 | 9.21 | 12.22M |
| December 09, 2025 | 9.35 | 9.28 | 9.28 | 9.47 | 9.28 | 18.38M |
| December 08, 2025 | 9.4 | 9.38 | 9.38 | 9.41 | 9.24 | 24.15M |
| December 05, 2025 | 9.11 | 9.38 | 9.38 | 9.4 | 9.05 | 27.15M |
| December 04, 2025 | 9.19 | 9.12 | 9.12 | 9.2 | 9.09 | 13.54M |
| December 03, 2025 | 9.2 | 9.19 | 9.19 | 9.22 | 9.17 | 9.83M |
| December 02, 2025 | 9.25 | 9.19 | 9.19 | 9.25 | 9.17 | 10.32M |
| December 01, 2025 | 9.22 | 9.24 | 9.24 | 9.33 | 9.21 | 15.79M |
| November 28, 2025 | 9.27 | 9.22 | 9.22 | 9.27 | 9.2 | 9.78M |
| November 27, 2025 | 9.26 | 9.25 | 9.25 | 9.35 | 9.24 | 9.48M |
| November 26, 2025 | 9.31 | 9.24 | 9.24 | 9.36 | 9.24 | 11.89M |
| November 25, 2025 | 9.26 | 9.29 | 9.29 | 9.33 | 9.22 | 11.91M |
| November 24, 2025 | 9.26 | 9.23 | 9.23 | 9.33 | 9.17 | 15.73M |
| November 21, 2025 | 9.37 | 9.25 | 9.25 | 9.41 | 9.2 | 28.4M |
| November 20, 2025 | 9.43 | 9.41 | 9.41 | 9.47 | 9.38 | 14.29M |
| November 19, 2025 | 9.52 | 9.42 | 9.42 | 9.53 | 9.39 | 11.1M |
| November 18, 2025 | 9.58 | 9.51 | 9.51 | 9.61 | 9.45 | 15.83M |
| November 17, 2025 | 9.61 | 9.64 | 9.64 | 9.64 | 9.48 | 20.65M |
| November 14, 2025 | 9.7 | 9.6 | 9.6 | 9.74 | 9.55 | 17.93M |
| November 13, 2025 | 9.77 | 9.7 | 9.7 | 9.77 | 9.65 | 24.22M |
| November 12, 2025 | 9.8 | 9.75 | 9.75 | 9.81 | 9.7 | 16.69M |
| November 11, 2025 | 10 | 9.8 | 9.8 | 10 | 9.79 | 30.6M |
| November 10, 2025 | 10 | 9.99 | 9.99 | 10.03 | 9.88 | 22.19M |
| November 07, 2025 | 10.25 | 9.98 | 9.98 | 10.34 | 9.95 | 41.7M |
| November 06, 2025 | 9.96 | 10.24 | 10.24 | 10.4 | 9.96 | 50.01M |
| November 05, 2025 | 9.73 | 9.96 | 9.96 | 10.07 | 9.68 | 31.26M |
| November 04, 2025 | 9.96 | 9.76 | 9.76 | 10.06 | 9.73 | 26.59M |
| November 03, 2025 | 9.9 | 9.98 | 9.98 | 10.15 | 9.83 | 30.57M |
| October 31, 2025 | 9.75 | 9.89 | 9.89 | 9.97 | 9.74 | 27.05M |
| October 30, 2025 | 9.8 | 9.79 | 9.79 | 9.89 | 9.58 | 35.91M |
| October 29, 2025 | 9.53 | 9.81 | 9.81 | 9.91 | 9.47 | 43.6M |
| October 28, 2025 | 9.61 | 9.53 | 9.53 | 9.67 | 9.5 | 15.87M |
| October 27, 2025 | 9.5 | 9.61 | 9.61 | 9.74 | 9.48 | 32.48M |
| October 24, 2025 | 9.55 | 9.48 | 9.48 | 9.59 | 9.45 | 20.33M |
| October 23, 2025 | 9.38 | 9.62 | 9.62 | 9.63 | 9.32 | 30.54M |
| October 22, 2025 | 9.47 | 9.4 | 9.4 | 9.47 | 9.38 | 10.67M |
| October 21, 2025 | 9.36 | 9.47 | 9.47 | 9.5 | 9.32 | 15.06M |
| October 20, 2025 | 9.37 | 9.36 | 9.36 | 9.43 | 9.31 | 13.27M |
| October 17, 2025 | 9.51 | 9.36 | 9.36 | 9.53 | 9.34 | 19.5M |
| October 16, 2025 | 9.67 | 9.51 | 9.51 | 9.71 | 9.47 | 21.38M |
| October 15, 2025 | 9.46 | 9.69 | 9.69 | 9.7 | 9.43 | 26.89M |
| October 14, 2025 | 9.6 | 9.47 | 9.47 | 9.67 | 9.43 | 23.9M |
| October 13, 2025 | 9.4 | 9.63 | 9.63 | 9.65 | 9.35 | 33.49M |
| October 10, 2025 | 9.45 | 9.7 | 9.7 | 9.78 | 9.42 | 37.9M |
| October 09, 2025 | 9.33 | 9.49 | 9.49 | 9.55 | 9.31 | 26.17M |
| September 30, 2025 | 9.27 | 9.31 | 9.31 | 9.37 | 9.26 | 17.94M |
| September 29, 2025 | 9.44 | 9.27 | 9.27 | 9.46 | 9.15 | 29.06M |
| September 26, 2025 | 9.39 | 9.41 | 9.41 | 9.67 | 9.36 | 30.38M |
| September 25, 2025 | 9.55 | 9.39 | 9.39 | 9.74 | 9.35 | 29.19M |