9.70
+0.12(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.29 | 9.58 | 9.58 | 9.65 | 9.26 | 11.99M |
| December 03, 2025 | 9.25 | 9.31 | 9.31 | 9.36 | 9.14 | 8.59M |
| December 02, 2025 | 9.36 | 9.22 | 9.22 | 9.47 | 8.99 | 13.94M |
| December 01, 2025 | 9.25 | 9.34 | 9.34 | 9.59 | 9.18 | 15.14M |
| November 28, 2025 | 8.87 | 9.2 | 9.2 | 9.25 | 8.74 | 11.87M |
| November 27, 2025 | 8.7 | 8.93 | 8.93 | 8.98 | 8.69 | 8.82M |
| November 26, 2025 | 8.8 | 8.69 | 8.69 | 8.96 | 8.68 | 9.03M |
| November 25, 2025 | 8.71 | 8.8 | 8.8 | 8.92 | 8.62 | 10.66M |
| November 24, 2025 | 8.8 | 8.74 | 8.74 | 9.07 | 8.72 | 10.84M |
| November 21, 2025 | 9.25 | 8.78 | 8.78 | 9.34 | 8.72 | 19.27M |
| November 20, 2025 | 9.46 | 9.39 | 9.39 | 9.65 | 9.27 | 9.35M |
| November 19, 2025 | 9.37 | 9.35 | 9.35 | 9.52 | 9.2 | 8.3M |
| November 18, 2025 | 9.3 | 9.43 | 9.43 | 9.53 | 9.26 | 10.62M |
| November 17, 2025 | 9.58 | 9.4 | 9.4 | 9.64 | 9.32 | 16.72M |
| November 14, 2025 | 9.95 | 9.6 | 9.6 | 10.06 | 9.59 | 18.75M |
| November 13, 2025 | 9.41 | 9.99 | 9.99 | 10.07 | 9.4 | 22.01M |
| November 12, 2025 | 9.71 | 9.55 | 9.55 | 10.01 | 9.5 | 22.8M |
| November 11, 2025 | 9.15 | 9.75 | 9.75 | 9.94 | 9.15 | 25.76M |
| November 10, 2025 | 8.87 | 9.18 | 9.18 | 9.18 | 8.65 | 17.86M |
| November 07, 2025 | 8.85 | 8.89 | 8.89 | 8.97 | 8.78 | 9.6M |
| November 06, 2025 | 8.85 | 8.95 | 8.95 | 9.09 | 8.74 | 17.22M |
| November 05, 2025 | 8.41 | 8.85 | 8.85 | 9.06 | 8.4 | 18.51M |
| November 04, 2025 | 8.54 | 8.49 | 8.49 | 8.86 | 8.47 | 15.1M |
| November 03, 2025 | 8.55 | 8.46 | 8.46 | 8.66 | 8.4 | 12.19M |
| October 31, 2025 | 8.62 | 8.55 | 8.55 | 8.73 | 8.48 | 10.95M |
| October 30, 2025 | 8.98 | 8.58 | 8.58 | 8.98 | 8.56 | 17.55M |
| October 29, 2025 | 8.8 | 8.94 | 8.94 | 9.18 | 8.75 | 17.78M |
| October 28, 2025 | 8.82 | 8.85 | 8.85 | 9.03 | 8.77 | 16.06M |
| October 27, 2025 | 8.6 | 8.9 | 8.9 | 9.16 | 8.38 | 31.52M |
| October 24, 2025 | 8.2 | 8.74 | 8.74 | 8.85 | 8.09 | 33.43M |
| October 23, 2025 | 7.82 | 8.21 | 8.21 | 8.24 | 7.67 | 26.09M |
| October 22, 2025 | 7.94 | 7.82 | 7.82 | 7.99 | 7.77 | 8.98M |
| October 21, 2025 | 7.65 | 7.93 | 7.93 | 7.98 | 7.6 | 14.02M |
| October 20, 2025 | 7.61 | 7.65 | 7.65 | 7.71 | 7.47 | 11.13M |
| October 17, 2025 | 7.81 | 7.6 | 7.6 | 7.93 | 7.6 | 10.43M |
| October 16, 2025 | 7.8 | 7.82 | 7.82 | 7.9 | 7.7 | 8.49M |
| October 15, 2025 | 7.93 | 7.8 | 7.8 | 7.98 | 7.74 | 9.52M |
| October 14, 2025 | 8 | 7.89 | 7.89 | 8.21 | 7.88 | 16.18M |
| October 13, 2025 | 7.49 | 7.93 | 7.93 | 7.98 | 7.39 | 16.81M |
| October 10, 2025 | 7.58 | 7.83 | 7.83 | 8.17 | 7.56 | 19.54M |
| October 09, 2025 | 7.55 | 7.57 | 7.57 | 7.66 | 7.36 | 17.15M |
| September 30, 2025 | 7.76 | 7.55 | 7.55 | 7.8 | 7.55 | 13.61M |
| September 29, 2025 | 7.69 | 7.76 | 7.76 | 7.81 | 7.5 | 13.83M |
| September 26, 2025 | 7.65 | 7.7 | 7.7 | 7.8 | 7.61 | 10.31M |
| September 25, 2025 | 7.82 | 7.67 | 7.67 | 7.94 | 7.65 | 13.21M |
| September 24, 2025 | 7.91 | 7.83 | 7.83 | 7.93 | 7.66 | 11.99M |
| September 23, 2025 | 7.84 | 7.77 | 7.77 | 7.92 | 7.6 | 13.92M |
| September 22, 2025 | 7.99 | 7.87 | 7.87 | 7.99 | 7.65 | 14.61M |
| September 19, 2025 | 7.96 | 8.02 | 8.02 | 8.09 | 7.85 | 16.13M |
| September 18, 2025 | 8.11 | 7.98 | 7.98 | 8.32 | 7.88 | 22.96M |
| September 17, 2025 | 8.36 | 8.03 | 8.03 | 8.36 | 7.96 | 29.43M |
| September 16, 2025 | 8.27 | 8.39 | 8.39 | 8.43 | 8.21 | 18.59M |
| September 15, 2025 | 8.34 | 8.27 | 8.27 | 8.48 | 8.08 | 27.57M |
| September 12, 2025 | 8.25 | 8.38 | 8.38 | 8.59 | 8.09 | 48.69M |
| September 11, 2025 | 7.47 | 8.25 | 8.25 | 8.25 | 7.36 | 36.58M |
| September 10, 2025 | 7.4 | 7.5 | 7.5 | 7.58 | 7.35 | 14.85M |
| September 09, 2025 | 7.4 | 7.4 | 7.4 | 7.55 | 7.33 | 18.36M |
| September 08, 2025 | 6.93 | 7.41 | 7.41 | 7.48 | 6.93 | 31.36M |
| September 05, 2025 | 6.9 | 6.93 | 6.93 | 6.99 | 6.72 | 15.52M |
| September 04, 2025 | 6.91 | 6.83 | 6.83 | 7.02 | 6.78 | 18M |