9.65
-0.1(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.85 | 9.75 | 9.75 | 9.9 | 9.66 | 4.78M |
| December 03, 2025 | 9.9 | 9.85 | 9.85 | 9.97 | 9.74 | 2.65M |
| December 02, 2025 | 9.93 | 9.86 | 9.86 | 9.93 | 9.74 | 2.66M |
| December 01, 2025 | 10.03 | 9.9 | 9.9 | 10.14 | 9.87 | 3.74M |
| November 28, 2025 | 9.96 | 9.99 | 9.99 | 9.99 | 9.81 | 3.13M |
| November 27, 2025 | 9.96 | 9.95 | 9.95 | 10.1 | 9.83 | 3.86M |
| November 26, 2025 | 9.89 | 9.91 | 9.91 | 10.19 | 9.89 | 5.82M |
| November 25, 2025 | 9.67 | 9.86 | 9.86 | 9.95 | 9.66 | 4.32M |
| November 24, 2025 | 9.56 | 9.63 | 9.63 | 9.68 | 9.51 | 3.68M |
| November 21, 2025 | 9.96 | 9.47 | 9.47 | 10.08 | 9.43 | 6.31M |
| November 20, 2025 | 10.19 | 9.96 | 9.96 | 10.19 | 9.85 | 4.43M |
| November 19, 2025 | 10.22 | 10.13 | 10.13 | 10.27 | 9.99 | 5.35M |
| November 18, 2025 | 10.29 | 10.22 | 10.22 | 10.37 | 10.12 | 5.17M |
| November 17, 2025 | 10.39 | 10.3 | 10.3 | 10.41 | 10.22 | 5.28M |
| November 14, 2025 | 10.28 | 10.34 | 10.34 | 10.43 | 10.2 | 8.31M |
| November 13, 2025 | 10.3 | 10.28 | 10.28 | 10.32 | 10.1 | 7.23M |
| November 12, 2025 | 10.18 | 10.26 | 10.26 | 10.34 | 10.08 | 8.45M |
| November 11, 2025 | 10.12 | 10.14 | 10.14 | 10.16 | 10.02 | 3.93M |
| November 10, 2025 | 9.97 | 10.1 | 10.1 | 10.12 | 9.92 | 4.45M |
| November 07, 2025 | 9.93 | 9.96 | 9.96 | 9.97 | 9.87 | 2.83M |
| November 06, 2025 | 10 | 9.93 | 9.93 | 10 | 9.87 | 3.4M |
| November 05, 2025 | 9.91 | 10.02 | 10.02 | 10.04 | 9.87 | 3.78M |
| November 04, 2025 | 10 | 9.97 | 9.97 | 10.04 | 9.88 | 3.68M |
| November 03, 2025 | 9.92 | 9.96 | 9.96 | 10 | 9.85 | 4.89M |
| October 31, 2025 | 9.58 | 9.91 | 9.91 | 9.95 | 9.56 | 7.13M |
| October 30, 2025 | 9.7 | 9.58 | 9.58 | 9.75 | 9.56 | 3.77M |
| October 29, 2025 | 9.68 | 9.66 | 9.66 | 9.8 | 9.54 | 3.86M |
| October 28, 2025 | 9.8 | 9.77 | 9.77 | 9.85 | 9.73 | 2.77M |
| October 27, 2025 | 9.89 | 9.8 | 9.8 | 9.89 | 9.68 | 4.55M |
| October 24, 2025 | 9.97 | 9.84 | 9.84 | 9.99 | 9.83 | 3.67M |
| October 23, 2025 | 9.87 | 9.95 | 9.95 | 9.96 | 9.82 | 4.76M |
| October 22, 2025 | 9.86 | 9.88 | 9.88 | 10.04 | 9.86 | 5.16M |
| October 21, 2025 | 9.68 | 9.94 | 9.94 | 9.99 | 9.6 | 7.47M |
| October 20, 2025 | 9.52 | 9.69 | 9.69 | 9.7 | 9.52 | 3.89M |
| October 17, 2025 | 9.59 | 9.52 | 9.52 | 9.7 | 9.48 | 4.79M |
| October 16, 2025 | 9.58 | 9.62 | 9.62 | 9.72 | 9.54 | 5.13M |
| October 15, 2025 | 9.47 | 9.57 | 9.57 | 9.61 | 9.41 | 4.39M |
| October 14, 2025 | 9.42 | 9.45 | 9.45 | 9.53 | 9.39 | 4.47M |
| October 13, 2025 | 9.4 | 9.36 | 9.36 | 9.47 | 9.22 | 5.31M |
| October 10, 2025 | 9.3 | 9.64 | 9.64 | 9.91 | 9.25 | 11.57M |
| October 09, 2025 | 9.44 | 9.29 | 9.29 | 9.44 | 9.23 | 4.13M |
| September 30, 2025 | 9.34 | 9.36 | 9.36 | 9.46 | 9.31 | 2.95M |
| September 29, 2025 | 9.37 | 9.35 | 9.35 | 9.42 | 9.2 | 2.85M |
| September 26, 2025 | 9.37 | 9.39 | 9.39 | 9.45 | 9.2 | 3.08M |
| September 25, 2025 | 9.5 | 9.38 | 9.38 | 9.59 | 9.37 | 4.2M |
| September 24, 2025 | 9.41 | 9.52 | 9.52 | 9.58 | 9.36 | 3.21M |
| September 23, 2025 | 9.6 | 9.5 | 9.5 | 9.63 | 9.19 | 5.34M |
| September 22, 2025 | 9.66 | 9.62 | 9.62 | 9.71 | 9.48 | 3.65M |
| September 19, 2025 | 9.69 | 9.6 | 9.6 | 9.74 | 9.54 | 4M |
| September 18, 2025 | 9.84 | 9.67 | 9.67 | 9.88 | 9.58 | 6.3M |
| September 17, 2025 | 10.09 | 9.84 | 9.84 | 10.1 | 9.84 | 5.94M |
| September 16, 2025 | 9.98 | 10.04 | 10.04 | 10.04 | 9.9 | 4.43M |
| September 15, 2025 | 10.08 | 9.92 | 9.92 | 10.08 | 9.88 | 4.47M |
| September 12, 2025 | 10.06 | 10.09 | 10.09 | 10.16 | 10.05 | 5.6M |
| September 11, 2025 | 10.06 | 10.06 | 10.06 | 10.07 | 9.76 | 4.8M |
| September 10, 2025 | 10.03 | 10.07 | 10.07 | 10.13 | 9.95 | 4.36M |
| September 09, 2025 | 10.1 | 10.01 | 10.01 | 10.19 | 9.95 | 5.02M |
| September 08, 2025 | 10.1 | 10.08 | 10.08 | 10.15 | 9.98 | 4.89M |
| September 05, 2025 | 9.86 | 10.04 | 10.04 | 10.04 | 9.61 | 6.05M |
| September 04, 2025 | 9.83 | 9.93 | 9.93 | 10.08 | 9.78 | 7.12M |