9.74
-0.08(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.87 | 9.82 | 9.82 | 9.94 | 9.73 | 28.84M |
| December 03, 2025 | 9.85 | 9.92 | 9.92 | 10.04 | 9.77 | 40.82M |
| December 02, 2025 | 9.88 | 9.8 | 9.8 | 9.89 | 9.74 | 19.92M |
| December 01, 2025 | 9.85 | 9.89 | 9.89 | 9.96 | 9.85 | 29.21M |
| November 28, 2025 | 10 | 9.82 | 9.82 | 10 | 9.73 | 36.76M |
| November 27, 2025 | 9.86 | 9.97 | 9.97 | 10 | 9.77 | 40.3M |
| November 26, 2025 | 9.95 | 9.92 | 9.92 | 10.31 | 9.88 | 60.79M |
| November 25, 2025 | 9.44 | 9.95 | 9.95 | 10.07 | 9.43 | 72.28M |
| November 24, 2025 | 9.4 | 9.44 | 9.44 | 9.54 | 9.32 | 31.67M |
| November 21, 2025 | 9.95 | 9.35 | 9.35 | 10.02 | 9.35 | 67.15M |
| November 20, 2025 | 10.1 | 10.01 | 10.01 | 10.25 | 9.99 | 32.09M |
| November 19, 2025 | 10.36 | 10.14 | 10.14 | 10.39 | 10.08 | 37.43M |
| November 18, 2025 | 10.48 | 10.38 | 10.38 | 10.65 | 10.29 | 47.84M |
| November 17, 2025 | 10.8 | 10.55 | 10.55 | 10.83 | 10.48 | 55.4M |
| November 14, 2025 | 10.5 | 10.71 | 10.71 | 10.89 | 10.48 | 85.42M |
| November 13, 2025 | 10.49 | 10.55 | 10.55 | 10.6 | 10.35 | 50.71M |
| November 12, 2025 | 10.71 | 10.56 | 10.56 | 10.72 | 10.47 | 55.2M |
| November 11, 2025 | 10.49 | 10.67 | 10.67 | 10.72 | 10.43 | 85.62M |
| November 10, 2025 | 10.54 | 10.52 | 10.52 | 10.8 | 10.41 | 105.58M |
| November 07, 2025 | 10.2 | 10.4 | 10.4 | 10.48 | 10.16 | 81.42M |
| November 06, 2025 | 10.13 | 10.2 | 10.2 | 10.23 | 10.08 | 36.6M |
| November 05, 2025 | 10.08 | 10.16 | 10.16 | 10.23 | 10.06 | 33.15M |
| November 04, 2025 | 10.1 | 10.14 | 10.14 | 10.16 | 10.05 | 38.83M |
| November 03, 2025 | 10.04 | 10.25 | 10.25 | 10.47 | 9.98 | 59.82M |
| October 31, 2025 | 9.86 | 10.02 | 10.02 | 10.08 | 9.85 | 28.04M |
| October 30, 2025 | 9.98 | 9.9 | 9.9 | 9.99 | 9.88 | 22.47M |
| October 29, 2025 | 9.99 | 10 | 10 | 10.01 | 9.92 | 19.77M |
| October 28, 2025 | 10.12 | 10.02 | 10.02 | 10.14 | 9.98 | 31.63M |
| October 27, 2025 | 10.14 | 10.15 | 10.15 | 10.2 | 10.08 | 33.1M |
| October 24, 2025 | 10.16 | 10.12 | 10.12 | 10.24 | 10.1 | 38.74M |
| October 23, 2025 | 10.36 | 10.21 | 10.21 | 10.48 | 10.08 | 60.19M |
| October 22, 2025 | 10.25 | 10.49 | 10.49 | 10.75 | 10.25 | 103.84M |
| October 21, 2025 | 10.19 | 10.36 | 10.36 | 10.55 | 10.13 | 86.85M |
| October 20, 2025 | 9.94 | 10.06 | 10.06 | 10.11 | 9.88 | 31.82M |
| October 17, 2025 | 10.1 | 9.99 | 9.99 | 10.34 | 9.97 | 51.26M |
| October 16, 2025 | 9.95 | 9.87 | 9.87 | 9.96 | 9.83 | 15.55M |
| October 15, 2025 | 9.93 | 9.97 | 9.97 | 10.03 | 9.87 | 22.13M |
| October 14, 2025 | 9.82 | 9.93 | 9.93 | 9.93 | 9.82 | 20.35M |
| October 13, 2025 | 9.71 | 9.84 | 9.84 | 9.91 | 9.65 | 15.92M |
| October 10, 2025 | 9.73 | 9.89 | 9.89 | 9.93 | 9.72 | 22.88M |
| October 09, 2025 | 9.72 | 9.77 | 9.77 | 9.79 | 9.71 | 13.05M |
| September 30, 2025 | 9.75 | 9.73 | 9.73 | 9.79 | 9.72 | 13.03M |
| September 29, 2025 | 9.78 | 9.72 | 9.72 | 9.8 | 9.71 | 15.08M |
| September 26, 2025 | 9.76 | 9.82 | 9.82 | 9.85 | 9.69 | 18.17M |
| September 25, 2025 | 9.85 | 9.79 | 9.79 | 9.89 | 9.79 | 14.89M |
| September 24, 2025 | 9.8 | 9.89 | 9.89 | 9.9 | 9.8 | 14.44M |
| September 23, 2025 | 9.99 | 9.87 | 9.87 | 10 | 9.74 | 21.97M |
| September 22, 2025 | 9.97 | 10.04 | 10.04 | 10.12 | 9.95 | 23.76M |
| September 19, 2025 | 10.01 | 9.92 | 9.92 | 10.05 | 9.88 | 26.62M |
| September 18, 2025 | 9.84 | 10.1 | 10.1 | 10.26 | 9.79 | 64.15M |
| September 17, 2025 | 9.83 | 9.82 | 9.82 | 9.84 | 9.78 | 10.47M |
| September 16, 2025 | 9.82 | 9.84 | 9.84 | 9.84 | 9.77 | 10.71M |
| September 15, 2025 | 9.82 | 9.84 | 9.84 | 9.87 | 9.8 | 11.16M |
| September 12, 2025 | 9.84 | 9.83 | 9.83 | 9.89 | 9.78 | 15.88M |
| September 11, 2025 | 9.8 | 9.84 | 9.84 | 9.85 | 9.7 | 17.26M |
| September 10, 2025 | 9.77 | 9.82 | 9.82 | 9.84 | 9.76 | 10.48M |
| September 09, 2025 | 9.91 | 9.79 | 9.79 | 9.91 | 9.77 | 17.28M |
| September 08, 2025 | 9.94 | 9.91 | 9.91 | 9.96 | 9.88 | 16.55M |
| September 05, 2025 | 9.92 | 9.95 | 9.95 | 9.95 | 9.82 | 16.86M |
| September 04, 2025 | 9.77 | 9.94 | 9.94 | 9.99 | 9.72 | 27.7M |