9.98
+0.19(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.12 | 9.79 | 9.79 | 10.26 | 9.61 | 3.28M |
| December 03, 2025 | 10.46 | 10.11 | 10.11 | 10.46 | 10 | 2.38M |
| December 02, 2025 | 10.39 | 10.33 | 10.33 | 10.46 | 10.2 | 1.81M |
| December 01, 2025 | 10.41 | 10.45 | 10.45 | 10.5 | 10.28 | 2.43M |
| November 28, 2025 | 10.66 | 10.35 | 10.35 | 10.66 | 10.21 | 4.2M |
| November 27, 2025 | 10.68 | 10.64 | 10.64 | 10.85 | 10.4 | 3.54M |
| November 26, 2025 | 10.73 | 10.48 | 10.48 | 10.84 | 10.45 | 5.41M |
| November 25, 2025 | 10.1 | 10.54 | 10.54 | 10.54 | 10.05 | 3.92M |
| November 24, 2025 | 9.7 | 10.04 | 10.04 | 10.04 | 9.57 | 3.66M |
| November 21, 2025 | 10 | 9.56 | 9.56 | 10.06 | 9.56 | 4.67M |
| November 20, 2025 | 10.23 | 10.06 | 10.06 | 10.34 | 9.98 | 3.21M |
| November 19, 2025 | 10.41 | 10.28 | 10.28 | 10.68 | 10.07 | 4.82M |
| November 18, 2025 | 10.26 | 10.45 | 10.45 | 10.68 | 10.21 | 3.74M |
| November 17, 2025 | 10.2 | 10.3 | 10.3 | 10.38 | 10.17 | 2.54M |
| November 14, 2025 | 10.32 | 10.29 | 10.29 | 10.66 | 10.25 | 3.73M |
| November 13, 2025 | 10.28 | 10.36 | 10.36 | 10.43 | 10.06 | 4.95M |
| November 12, 2025 | 9.94 | 10.31 | 10.31 | 10.38 | 9.94 | 5.65M |
| November 11, 2025 | 9.72 | 9.99 | 9.99 | 10.1 | 9.67 | 7.27M |
| November 10, 2025 | 9.9 | 9.62 | 9.62 | 9.97 | 9.61 | 6.51M |
| November 07, 2025 | 9.96 | 9.99 | 9.99 | 10.24 | 9.87 | 6.48M |
| November 06, 2025 | 10 | 10.18 | 10.18 | 10.48 | 9.98 | 8.3M |
| November 05, 2025 | 9.97 | 9.98 | 9.98 | 10.25 | 9.89 | 6.04M |
| November 04, 2025 | 10.37 | 9.99 | 9.99 | 10.37 | 9.85 | 11.01M |
| November 03, 2025 | 9.67 | 9.93 | 9.93 | 9.93 | 9.55 | 6.44M |
| October 31, 2025 | 9.04 | 9.46 | 9.46 | 9.46 | 8.97 | 7.35M |
| October 30, 2025 | 8.8 | 9.01 | 9.01 | 9.18 | 8.67 | 6.08M |
| October 29, 2025 | 8.68 | 8.85 | 8.85 | 9.15 | 8.68 | 6.67M |
| October 28, 2025 | 8.45 | 8.77 | 8.77 | 8.87 | 8.4 | 6.87M |
| October 27, 2025 | 8.36 | 8.45 | 8.45 | 8.53 | 8.36 | 2.58M |
| October 24, 2025 | 8.45 | 8.36 | 8.36 | 8.48 | 8.33 | 2.38M |
| October 23, 2025 | 8.35 | 8.45 | 8.45 | 8.48 | 8.34 | 2.77M |
| October 22, 2025 | 8.43 | 8.35 | 8.35 | 8.62 | 8.33 | 3.06M |
| October 21, 2025 | 8.53 | 8.41 | 8.41 | 8.74 | 8.34 | 6.01M |
| October 20, 2025 | 8.05 | 8.33 | 8.33 | 8.33 | 7.97 | 1.99M |
| October 17, 2025 | 8.02 | 7.93 | 7.93 | 8.13 | 7.91 | 1.73M |
| October 16, 2025 | 8.16 | 8.09 | 8.09 | 8.42 | 8.06 | 3.54M |
| October 15, 2025 | 7.76 | 8.15 | 8.15 | 8.15 | 7.72 | 1.77M |
| October 14, 2025 | 7.69 | 7.76 | 7.76 | 7.85 | 7.69 | 1.52M |
| October 13, 2025 | 7.6 | 7.7 | 7.7 | 7.74 | 7.51 | 1.58M |
| October 10, 2025 | 7.7 | 7.8 | 7.8 | 7.87 | 7.63 | 1.6M |
| October 09, 2025 | 7.83 | 7.73 | 7.73 | 7.83 | 7.46 | 3.16M |
| September 30, 2025 | 7.99 | 7.85 | 7.85 | 8.02 | 7.81 | 2.84M |
| September 29, 2025 | 8.05 | 7.95 | 7.95 | 8.05 | 7.92 | 1.53M |
| September 26, 2025 | 8.09 | 8.03 | 8.03 | 8.11 | 8.02 | 1.47M |
| September 25, 2025 | 8.12 | 8.11 | 8.11 | 8.22 | 8.09 | 1.59M |
| September 24, 2025 | 8.07 | 8.13 | 8.13 | 8.16 | 8.06 | 1.42M |
| September 23, 2025 | 8.23 | 8.11 | 8.11 | 8.35 | 8.05 | 2.35M |
| September 22, 2025 | 8.15 | 8.28 | 8.28 | 8.46 | 8.05 | 3.52M |
| September 19, 2025 | 8.08 | 8.15 | 8.15 | 8.3 | 8.07 | 2.13M |
| September 18, 2025 | 8.19 | 8.08 | 8.08 | 8.2 | 8.01 | 2.4M |
| September 17, 2025 | 8.29 | 8.19 | 8.19 | 8.29 | 8.18 | 2.04M |
| September 16, 2025 | 8.2 | 8.3 | 8.3 | 8.36 | 8.16 | 2.07M |
| September 15, 2025 | 8.26 | 8.19 | 8.19 | 8.3 | 8.12 | 2.27M |
| September 12, 2025 | 8.37 | 8.31 | 8.31 | 8.41 | 8.3 | 1.88M |
| September 11, 2025 | 8.44 | 8.37 | 8.37 | 8.47 | 8.28 | 2.68M |
| September 10, 2025 | 8.46 | 8.48 | 8.48 | 8.54 | 8.42 | 1.76M |
| September 09, 2025 | 8.55 | 8.43 | 8.43 | 8.55 | 8.43 | 1.91M |
| September 08, 2025 | 8.53 | 8.55 | 8.55 | 8.6 | 8.45 | 2.51M |
| September 05, 2025 | 8.38 | 8.5 | 8.5 | 8.55 | 8.28 | 2.76M |
| September 04, 2025 | 8.48 | 8.34 | 8.34 | 8.54 | 8.26 | 3.52M |