9.50
-0.08(-0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.71 | 9.58 | 9.58 | 9.75 | 9.54 | 8.8M |
| December 03, 2025 | 9.59 | 9.8 | 9.8 | 9.94 | 9.44 | 16.78M |
| December 02, 2025 | 9.48 | 9.63 | 9.63 | 9.78 | 9.44 | 11.49M |
| December 01, 2025 | 9.7 | 9.52 | 9.52 | 9.8 | 9.51 | 10.83M |
| November 28, 2025 | 9.57 | 9.61 | 9.61 | 9.85 | 9.27 | 17.93M |
| November 27, 2025 | 9.19 | 9.57 | 9.57 | 10.08 | 9.19 | 20.37M |
| November 26, 2025 | 9.12 | 9.16 | 9.16 | 9.24 | 9.04 | 4.56M |
| November 25, 2025 | 9.05 | 9.08 | 9.08 | 9.14 | 9 | 2.69M |
| November 24, 2025 | 8.88 | 9.03 | 9.03 | 9.08 | 8.87 | 4.12M |
| November 21, 2025 | 9.25 | 8.88 | 8.88 | 9.35 | 8.88 | 6.4M |
| November 20, 2025 | 9.53 | 9.27 | 9.27 | 9.59 | 9.18 | 5.86M |
| November 19, 2025 | 9.48 | 9.54 | 9.54 | 9.62 | 9.41 | 4.59M |
| November 18, 2025 | 9.62 | 9.52 | 9.52 | 9.71 | 9.43 | 5.4M |
| November 17, 2025 | 9.69 | 9.68 | 9.68 | 9.83 | 9.59 | 6.59M |
| November 14, 2025 | 9.6 | 9.73 | 9.73 | 9.93 | 9.55 | 8.29M |
| November 13, 2025 | 9.59 | 9.61 | 9.61 | 9.61 | 9.41 | 5.43M |
| November 12, 2025 | 9.5 | 9.57 | 9.57 | 9.66 | 9.46 | 5.78M |
| November 11, 2025 | 9.42 | 9.53 | 9.53 | 9.55 | 9.38 | 5.95M |
| November 10, 2025 | 9.2 | 9.4 | 9.4 | 9.4 | 9.15 | 5.24M |
| November 07, 2025 | 9.2 | 9.19 | 9.19 | 9.27 | 9.18 | 2.73M |
| November 06, 2025 | 9.3 | 9.22 | 9.22 | 9.34 | 9.17 | 3.54M |
| November 05, 2025 | 9.17 | 9.33 | 9.33 | 9.43 | 9.15 | 5.33M |
| November 04, 2025 | 9.19 | 9.18 | 9.18 | 9.23 | 9.12 | 3.89M |
| November 03, 2025 | 9.14 | 9.17 | 9.17 | 9.22 | 9.13 | 2.98M |
| October 31, 2025 | 9.12 | 9.15 | 9.15 | 9.19 | 9.09 | 3.59M |
| October 30, 2025 | 9.16 | 9.05 | 9.05 | 9.24 | 9.05 | 6.97M |
| October 29, 2025 | 9.45 | 9.3 | 9.3 | 9.46 | 9.19 | 4.96M |
| October 28, 2025 | 9.42 | 9.45 | 9.45 | 9.49 | 9.38 | 3.66M |
| October 27, 2025 | 9.43 | 9.42 | 9.42 | 9.52 | 9.36 | 4.74M |
| October 24, 2025 | 9.58 | 9.46 | 9.46 | 9.58 | 9.43 | 4.86M |
| October 23, 2025 | 9.51 | 9.55 | 9.55 | 9.57 | 9.45 | 5.11M |
| October 22, 2025 | 9.44 | 9.51 | 9.51 | 9.55 | 9.44 | 4.57M |
| October 21, 2025 | 9.36 | 9.49 | 9.49 | 9.49 | 9.28 | 5.58M |
| October 20, 2025 | 9.35 | 9.33 | 9.33 | 9.35 | 9.23 | 3.18M |
| October 17, 2025 | 9.3 | 9.24 | 9.24 | 9.41 | 9.24 | 4.58M |
| October 16, 2025 | 9.35 | 9.31 | 9.31 | 9.47 | 9.3 | 4.5M |
| October 15, 2025 | 9.23 | 9.4 | 9.4 | 9.49 | 9.23 | 6.73M |
| October 14, 2025 | 9.21 | 9.22 | 9.22 | 9.32 | 9.18 | 4.42M |
| October 13, 2025 | 8.89 | 9.2 | 9.2 | 9.23 | 8.89 | 4.9M |
| October 10, 2025 | 9.19 | 9.22 | 9.22 | 9.36 | 9.17 | 4.42M |
| October 09, 2025 | 9.34 | 9.2 | 9.2 | 9.35 | 9.11 | 6.23M |
| September 30, 2025 | 9.41 | 9.35 | 9.35 | 9.43 | 9.33 | 4.66M |
| September 29, 2025 | 9.51 | 9.43 | 9.43 | 9.51 | 9.3 | 6.29M |
| September 26, 2025 | 9.31 | 9.54 | 9.54 | 9.6 | 9.27 | 7.53M |
| September 25, 2025 | 9.47 | 9.37 | 9.37 | 9.5 | 9.34 | 4.77M |
| September 24, 2025 | 9.27 | 9.43 | 9.43 | 9.47 | 9.27 | 5.17M |
| September 23, 2025 | 9.58 | 9.34 | 9.34 | 9.58 | 9.24 | 8.65M |
| September 22, 2025 | 9.8 | 9.58 | 9.58 | 9.81 | 9.52 | 7.15M |
| September 19, 2025 | 9.7 | 9.8 | 9.8 | 9.82 | 9.55 | 8.82M |
| September 18, 2025 | 9.98 | 9.72 | 9.72 | 10.07 | 9.66 | 14.27M |
| September 17, 2025 | 10.14 | 10.05 | 10.05 | 10.14 | 9.96 | 10.34M |
| September 16, 2025 | 10.13 | 10.13 | 10.13 | 10.25 | 10.01 | 12.68M |
| September 15, 2025 | 10.3 | 10.14 | 10.14 | 10.33 | 10.06 | 14.8M |
| September 12, 2025 | 10.55 | 10.37 | 10.37 | 10.74 | 10.3 | 20.97M |
| September 11, 2025 | 10.61 | 10.65 | 10.65 | 10.81 | 10.39 | 23.22M |
| September 10, 2025 | 10.56 | 10.87 | 10.87 | 11.05 | 10.53 | 36.88M |
| September 09, 2025 | 10.04 | 10.74 | 10.74 | 11.06 | 9.94 | 41.52M |
| September 08, 2025 | 10.34 | 10.09 | 10.09 | 10.35 | 10.02 | 24M |
| September 05, 2025 | 10.47 | 10.39 | 10.39 | 10.59 | 9.89 | 41.63M |
| September 04, 2025 | 9.61 | 10.64 | 10.64 | 10.64 | 9.59 | 47.86M |