9.31
+0.21(+2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.14 | 9.1 | 9.1 | 9.21 | 9.06 | 33.25M |
| December 03, 2025 | 9.4 | 9.2 | 9.2 | 9.4 | 9.15 | 43.45M |
| December 02, 2025 | 9.48 | 9.4 | 9.4 | 9.48 | 9.31 | 46.48M |
| December 01, 2025 | 9.47 | 9.5 | 9.5 | 9.6 | 9.44 | 51.63M |
| November 28, 2025 | 9.26 | 9.51 | 9.51 | 9.54 | 9.22 | 64.94M |
| November 27, 2025 | 9.32 | 9.3 | 9.3 | 9.51 | 9.27 | 57.07M |
| November 26, 2025 | 9.68 | 9.4 | 9.4 | 9.68 | 9.35 | 78.4M |
| November 25, 2025 | 9.63 | 9.68 | 9.68 | 9.85 | 9.54 | 86.67M |
| November 24, 2025 | 9.58 | 9.61 | 9.61 | 9.67 | 9.36 | 66.47M |
| November 21, 2025 | 9.87 | 9.52 | 9.52 | 10.05 | 9.5 | 110.74M |
| November 20, 2025 | 10.35 | 10.12 | 10.12 | 10.47 | 10.09 | 104.88M |
| November 19, 2025 | 10.49 | 10.34 | 10.34 | 10.6 | 10.26 | 102.03M |
| November 18, 2025 | 11.1 | 10.64 | 10.64 | 11.2 | 10.45 | 160.86M |
| November 17, 2025 | 11.46 | 11.27 | 11.27 | 11.62 | 11.01 | 148.01M |
| November 14, 2025 | 12.02 | 11.54 | 11.54 | 12.1 | 11.47 | 197.6M |
| November 13, 2025 | 11.44 | 12.4 | 12.4 | 13 | 11.2 | 300.72M |
| November 12, 2025 | 11.1 | 12.03 | 12.03 | 12.41 | 10.85 | 331.57M |
| November 11, 2025 | 11.7 | 11.28 | 11.28 | 11.99 | 11.1 | 270.92M |
| November 10, 2025 | 11 | 11.8 | 11.8 | 12.14 | 10.75 | 359.59M |
| November 07, 2025 | 10.98 | 11.04 | 11.04 | 11.65 | 10.55 | 367.76M |
| November 06, 2025 | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | 38.69M |
| November 05, 2025 | 8.83 | 9.91 | 9.91 | 9.91 | 8.81 | 127.15M |
| November 04, 2025 | 8.93 | 9.01 | 9.01 | 9.2 | 8.88 | 117.43M |
| November 03, 2025 | 8.63 | 8.88 | 8.88 | 8.88 | 8.58 | 87.37M |
| October 31, 2025 | 8.54 | 8.47 | 8.47 | 8.65 | 8.47 | 28.65M |
| October 30, 2025 | 8.67 | 8.47 | 8.47 | 8.67 | 8.45 | 44.17M |
| October 29, 2025 | 8.52 | 8.7 | 8.7 | 8.74 | 8.47 | 54.28M |
| October 28, 2025 | 8.44 | 8.56 | 8.56 | 8.67 | 8.32 | 42.02M |
| October 27, 2025 | 8.33 | 8.46 | 8.46 | 8.52 | 8.29 | 37.39M |
| October 24, 2025 | 8.25 | 8.27 | 8.27 | 8.3 | 8.21 | 17.96M |
| October 23, 2025 | 8.2 | 8.25 | 8.25 | 8.27 | 8.08 | 22.01M |
| October 22, 2025 | 8.25 | 8.2 | 8.2 | 8.26 | 8.18 | 17.65M |
| October 21, 2025 | 8.16 | 8.3 | 8.3 | 8.32 | 8.15 | 25.11M |
| October 20, 2025 | 8.23 | 8.2 | 8.2 | 8.3 | 8.15 | 20.54M |
| October 17, 2025 | 8.54 | 8.16 | 8.16 | 8.55 | 8.16 | 38.68M |
| October 16, 2025 | 8.68 | 8.54 | 8.54 | 8.74 | 8.5 | 43.62M |
| October 15, 2025 | 8.74 | 8.79 | 8.79 | 8.84 | 8.55 | 47.2M |
| October 14, 2025 | 8.79 | 8.75 | 8.75 | 8.97 | 8.63 | 57.73M |
| October 13, 2025 | 8.46 | 8.71 | 8.71 | 8.74 | 8.39 | 47.79M |
| October 10, 2025 | 8.64 | 8.8 | 8.8 | 8.9 | 8.58 | 82.58M |
| October 09, 2025 | 8.32 | 8.6 | 8.6 | 8.6 | 8.32 | 58.29M |
| September 30, 2025 | 8.14 | 8.23 | 8.23 | 8.33 | 8.13 | 19.46M |
| September 29, 2025 | 8.25 | 8.17 | 8.17 | 8.25 | 8.03 | 22.91M |
| September 26, 2025 | 8.25 | 8.28 | 8.28 | 8.47 | 8.21 | 31.73M |
| September 25, 2025 | 8.18 | 8.22 | 8.22 | 8.28 | 8.15 | 19.09M |
| September 24, 2025 | 8.1 | 8.18 | 8.18 | 8.2 | 8.06 | 14.53M |
| September 23, 2025 | 8.18 | 8.14 | 8.14 | 8.22 | 7.98 | 21.51M |
| September 22, 2025 | 8.25 | 8.18 | 8.18 | 8.28 | 8.11 | 16.44M |
| September 19, 2025 | 8.31 | 8.25 | 8.25 | 8.34 | 8.2 | 18.91M |
| September 18, 2025 | 8.46 | 8.3 | 8.3 | 8.47 | 8.25 | 32.5M |
| September 17, 2025 | 8.41 | 8.51 | 8.51 | 8.52 | 8.36 | 32.29M |
| September 16, 2025 | 8.36 | 8.39 | 8.39 | 8.39 | 8.26 | 18.31M |
| September 15, 2025 | 8.38 | 8.34 | 8.34 | 8.46 | 8.31 | 18.12M |
| September 12, 2025 | 8.44 | 8.4 | 8.4 | 8.46 | 8.37 | 18.1M |
| September 11, 2025 | 8.33 | 8.44 | 8.44 | 8.44 | 8.23 | 22.11M |
| September 10, 2025 | 8.37 | 8.32 | 8.32 | 8.38 | 8.29 | 16.57M |
| September 09, 2025 | 8.48 | 8.37 | 8.37 | 8.49 | 8.35 | 19.06M |
| September 08, 2025 | 8.4 | 8.49 | 8.49 | 8.57 | 8.39 | 19.67M |
| September 05, 2025 | 8.33 | 8.43 | 8.43 | 8.43 | 8.26 | 20.07M |
| September 04, 2025 | 8.34 | 8.33 | 8.33 | 8.45 | 8.22 | 24.82M |