9.32
-0.07(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.48 | 9.39 | 9.39 | 9.53 | 9.36 | 4.73M |
| December 03, 2025 | 9.47 | 9.51 | 9.51 | 9.63 | 9.44 | 7.64M |
| December 02, 2025 | 9.49 | 9.43 | 9.43 | 9.51 | 9.36 | 4.07M |
| December 01, 2025 | 9.44 | 9.48 | 9.48 | 9.48 | 9.4 | 4.08M |
| November 28, 2025 | 9.34 | 9.45 | 9.45 | 9.45 | 9.29 | 4.17M |
| November 27, 2025 | 9.37 | 9.33 | 9.33 | 9.44 | 9.33 | 3.55M |
| November 26, 2025 | 9.45 | 9.36 | 9.36 | 9.57 | 9.35 | 5.46M |
| November 25, 2025 | 9.42 | 9.45 | 9.45 | 9.6 | 9.41 | 6.16M |
| November 24, 2025 | 9.31 | 9.41 | 9.41 | 9.5 | 9.28 | 6.99M |
| November 21, 2025 | 9.72 | 9.26 | 9.26 | 9.81 | 9.25 | 11.49M |
| November 20, 2025 | 9.79 | 9.81 | 9.81 | 9.92 | 9.75 | 6.48M |
| November 19, 2025 | 10.03 | 9.71 | 9.71 | 10.08 | 9.69 | 11.63M |
| November 18, 2025 | 10.15 | 10.07 | 10.07 | 10.18 | 9.98 | 9.18M |
| November 17, 2025 | 10.36 | 10.14 | 10.14 | 10.36 | 10.12 | 10.81M |
| November 14, 2025 | 10.32 | 10.37 | 10.37 | 10.47 | 10.31 | 8.73M |
| November 13, 2025 | 10.36 | 10.41 | 10.41 | 10.43 | 10.27 | 9.33M |
| November 12, 2025 | 10.3 | 10.36 | 10.36 | 10.42 | 10.26 | 10.4M |
| November 11, 2025 | 10.3 | 10.32 | 10.32 | 10.5 | 10.2 | 18.11M |
| November 10, 2025 | 9.95 | 10.3 | 10.3 | 10.32 | 9.94 | 19.6M |
| November 07, 2025 | 9.92 | 9.96 | 9.96 | 10.04 | 9.91 | 5.61M |
| November 06, 2025 | 10.05 | 9.97 | 9.97 | 10.09 | 9.96 | 9.75M |
| November 05, 2025 | 9.84 | 10.02 | 10.02 | 10.08 | 9.83 | 9.15M |
| November 04, 2025 | 9.88 | 9.95 | 9.95 | 10 | 9.87 | 8.38M |
| November 03, 2025 | 9.85 | 9.91 | 9.91 | 9.91 | 9.76 | 6.38M |
| October 31, 2025 | 9.72 | 9.87 | 9.87 | 9.9 | 9.69 | 8.4M |
| October 30, 2025 | 9.89 | 9.67 | 9.67 | 9.89 | 9.67 | 10.19M |
| October 29, 2025 | 9.81 | 9.93 | 9.93 | 9.95 | 9.8 | 9.19M |
| October 28, 2025 | 9.86 | 9.85 | 9.85 | 9.93 | 9.84 | 6.22M |
| October 27, 2025 | 9.93 | 9.86 | 9.86 | 9.99 | 9.84 | 8.42M |
| October 24, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.85 | 7.72M |
| October 23, 2025 | 9.9 | 9.91 | 9.91 | 9.93 | 9.78 | 6.79M |
| October 22, 2025 | 9.85 | 9.88 | 9.88 | 9.91 | 9.82 | 4.82M |
| October 21, 2025 | 9.65 | 9.89 | 9.89 | 9.93 | 9.6 | 10.79M |
| October 20, 2025 | 9.57 | 9.63 | 9.63 | 9.64 | 9.5 | 4.52M |
| October 17, 2025 | 9.63 | 9.5 | 9.5 | 9.76 | 9.46 | 7.38M |
| October 16, 2025 | 9.79 | 9.7 | 9.7 | 9.83 | 9.66 | 4.96M |
| October 15, 2025 | 9.69 | 9.81 | 9.81 | 9.82 | 9.66 | 6.82M |
| October 14, 2025 | 9.71 | 9.72 | 9.72 | 9.85 | 9.68 | 9.29M |
| October 13, 2025 | 9.58 | 9.72 | 9.72 | 9.75 | 9.51 | 7.67M |
| October 10, 2025 | 9.72 | 9.91 | 9.91 | 10.04 | 9.67 | 12.56M |
| October 09, 2025 | 9.73 | 9.73 | 9.73 | 9.77 | 9.62 | 7.19M |
| September 30, 2025 | 9.85 | 9.72 | 9.72 | 9.9 | 9.6 | 6.9M |
| September 29, 2025 | 9.71 | 9.89 | 9.89 | 9.94 | 9.58 | 10.45M |
| September 26, 2025 | 9.71 | 9.69 | 9.69 | 9.82 | 9.68 | 5.06M |
| September 25, 2025 | 9.8 | 9.71 | 9.71 | 9.86 | 9.71 | 6.96M |
| September 24, 2025 | 9.69 | 9.82 | 9.82 | 9.84 | 9.62 | 7.19M |
| September 23, 2025 | 9.81 | 9.65 | 9.65 | 9.82 | 9.52 | 12.28M |
| September 22, 2025 | 9.93 | 9.85 | 9.85 | 9.94 | 9.75 | 6.87M |
| September 19, 2025 | 10.04 | 9.9 | 9.9 | 10.07 | 9.87 | 8.68M |
| September 18, 2025 | 10.36 | 10.03 | 10.03 | 10.36 | 9.97 | 14.45M |
| September 17, 2025 | 10.26 | 10.36 | 10.36 | 10.44 | 10.15 | 15.39M |
| September 16, 2025 | 10.08 | 10.2 | 10.2 | 10.24 | 10.01 | 9.99M |
| September 15, 2025 | 10.12 | 10.05 | 10.05 | 10.16 | 10 | 5.31M |
| September 12, 2025 | 10.07 | 10.09 | 10.09 | 10.24 | 10.06 | 8.32M |
| September 11, 2025 | 9.98 | 10.13 | 10.13 | 10.13 | 9.9 | 9.92M |
| September 10, 2025 | 9.99 | 10.02 | 10.02 | 10.1 | 9.95 | 6.1M |
| September 09, 2025 | 10.12 | 9.99 | 9.99 | 10.17 | 9.97 | 7.77M |
| September 08, 2025 | 10.13 | 10.11 | 10.11 | 10.16 | 10.03 | 6.95M |
| September 05, 2025 | 10.05 | 10.13 | 10.13 | 10.15 | 9.92 | 8.24M |
| September 04, 2025 | 10 | 10.09 | 10.09 | 10.21 | 9.94 | 10.78M |