9.96
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.02 | 9.94 | 9.94 | 10.11 | 9.92 | 12.79M |
| December 03, 2025 | 10.03 | 10.02 | 10.02 | 10.05 | 9.9 | 15.3M |
| December 02, 2025 | 9.73 | 9.96 | 9.96 | 9.99 | 9.73 | 26.22M |
| December 01, 2025 | 9.85 | 9.75 | 9.75 | 9.87 | 9.56 | 37.18M |
| November 28, 2025 | 9.38 | 9.41 | 9.41 | 9.45 | 9.27 | 9.45M |
| November 27, 2025 | 9.25 | 9.34 | 9.34 | 9.4 | 9.19 | 9.51M |
| November 26, 2025 | 9.22 | 9.25 | 9.25 | 9.27 | 9.17 | 7.46M |
| November 25, 2025 | 9.25 | 9.21 | 9.21 | 9.28 | 9.17 | 9.79M |
| November 24, 2025 | 9.2 | 9.22 | 9.22 | 9.29 | 9.15 | 8.24M |
| November 21, 2025 | 9.35 | 9.18 | 9.18 | 9.38 | 9.18 | 10.89M |
| November 20, 2025 | 9.34 | 9.34 | 9.34 | 9.43 | 9.32 | 7.13M |
| November 19, 2025 | 9.39 | 9.34 | 9.34 | 9.44 | 9.31 | 6.53M |
| November 18, 2025 | 9.47 | 9.37 | 9.37 | 9.51 | 9.35 | 9.44M |
| November 17, 2025 | 9.55 | 9.46 | 9.46 | 9.59 | 9.45 | 10.2M |
| November 14, 2025 | 9.6 | 9.56 | 9.56 | 9.65 | 9.56 | 5.81M |
| November 13, 2025 | 9.59 | 9.6 | 9.6 | 9.63 | 9.52 | 9.81M |
| November 12, 2025 | 9.48 | 9.59 | 9.59 | 9.63 | 9.45 | 12.04M |
| November 11, 2025 | 9.39 | 9.48 | 9.48 | 9.52 | 9.35 | 10.89M |
| November 10, 2025 | 9.33 | 9.37 | 9.37 | 9.42 | 9.31 | 9.46M |
| November 07, 2025 | 9.35 | 9.32 | 9.32 | 9.46 | 9.29 | 11.94M |
| November 06, 2025 | 9.38 | 9.35 | 9.35 | 9.41 | 9.33 | 11.84M |
| November 05, 2025 | 9.3 | 9.36 | 9.36 | 9.41 | 9.25 | 10.96M |
| November 04, 2025 | 9.22 | 9.34 | 9.34 | 9.42 | 9.2 | 22.09M |
| November 03, 2025 | 9.17 | 9.22 | 9.22 | 9.26 | 9.09 | 15.4M |
| October 31, 2025 | 9.18 | 9.16 | 9.16 | 9.22 | 9.11 | 11.09M |
| October 30, 2025 | 9.21 | 9.17 | 9.17 | 9.26 | 9.14 | 10.8M |
| October 29, 2025 | 9.23 | 9.22 | 9.22 | 9.26 | 9.17 | 10.08M |
| October 28, 2025 | 9.14 | 9.2 | 9.2 | 9.26 | 9.13 | 14.52M |
| October 27, 2025 | 9.13 | 9.13 | 9.13 | 9.15 | 9.04 | 12.22M |
| October 24, 2025 | 9.19 | 9.11 | 9.11 | 9.19 | 9.08 | 14.06M |
| October 23, 2025 | 9.12 | 9.2 | 9.2 | 9.2 | 9.11 | 11.03M |
| October 22, 2025 | 9.12 | 9.12 | 9.12 | 9.18 | 9.1 | 9.09M |
| October 21, 2025 | 9.12 | 9.13 | 9.13 | 9.18 | 9.1 | 8.84M |
| October 20, 2025 | 9.1 | 9.11 | 9.11 | 9.15 | 9.01 | 12.31M |
| October 17, 2025 | 9.11 | 9.1 | 9.1 | 9.18 | 9.08 | 13.16M |
| October 16, 2025 | 9.07 | 9.11 | 9.11 | 9.15 | 9.06 | 10.15M |
| October 15, 2025 | 9.12 | 9.08 | 9.08 | 9.15 | 9.06 | 9.32M |
| October 14, 2025 | 8.97 | 9.13 | 9.13 | 9.14 | 8.94 | 16.66M |
| October 13, 2025 | 8.91 | 8.98 | 8.98 | 9.01 | 8.87 | 11.29M |
| October 10, 2025 | 8.95 | 8.99 | 8.99 | 9.01 | 8.86 | 13.86M |
| October 09, 2025 | 8.83 | 8.96 | 8.96 | 8.97 | 8.82 | 15.05M |
| September 30, 2025 | 8.86 | 8.82 | 8.82 | 8.88 | 8.77 | 5.66M |
| September 29, 2025 | 8.79 | 8.88 | 8.88 | 8.9 | 8.77 | 11.15M |
| September 26, 2025 | 8.81 | 8.79 | 8.79 | 8.82 | 8.76 | 8.44M |
| September 25, 2025 | 8.92 | 8.81 | 8.81 | 8.92 | 8.76 | 13.2M |
| September 24, 2025 | 8.91 | 8.9 | 8.9 | 8.96 | 8.86 | 9.67M |
| September 23, 2025 | 8.86 | 8.93 | 8.93 | 8.94 | 8.82 | 13.69M |
| September 22, 2025 | 8.9 | 8.86 | 8.86 | 8.93 | 8.81 | 8.18M |
| September 19, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.84 | 8.69M |
| September 18, 2025 | 9.02 | 8.9 | 8.9 | 9.02 | 8.9 | 14.4M |
| September 17, 2025 | 8.98 | 9 | 9 | 9.03 | 8.96 | 5.74M |
| September 16, 2025 | 9.02 | 8.99 | 8.99 | 9.05 | 8.96 | 9.4M |
| September 15, 2025 | 9.04 | 9.02 | 9.02 | 9.07 | 8.95 | 18.53M |
| September 12, 2025 | 9.21 | 9.05 | 9.05 | 9.21 | 9.04 | 21.63M |
| September 11, 2025 | 9.16 | 9.21 | 9.21 | 9.23 | 9.15 | 13.24M |
| September 10, 2025 | 9.18 | 9.19 | 9.19 | 9.21 | 9.13 | 9.02M |
| September 09, 2025 | 9.19 | 9.17 | 9.17 | 9.22 | 9.13 | 10.13M |
| September 08, 2025 | 9.17 | 9.2 | 9.2 | 9.22 | 9.13 | 10.51M |
| September 05, 2025 | 9.22 | 9.15 | 9.15 | 9.22 | 9.11 | 11.94M |
| September 04, 2025 | 9.01 | 9.21 | 9.21 | 9.22 | 9.01 | 19.61M |