9.87
+0.11(+1.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.99 | 9.76 | 9.76 | 9.99 | 9.72 | 2.55M |
| December 03, 2025 | 10.01 | 9.92 | 9.92 | 10.13 | 9.91 | 2.82M |
| December 02, 2025 | 10.13 | 10.06 | 10.06 | 10.14 | 9.95 | 2.81M |
| December 01, 2025 | 10.16 | 10.09 | 10.09 | 10.25 | 10 | 2.98M |
| November 28, 2025 | 10 | 10.18 | 10.18 | 10.18 | 9.97 | 2.83M |
| November 27, 2025 | 9.9 | 9.99 | 9.99 | 10.1 | 9.81 | 3.26M |
| November 26, 2025 | 10.26 | 9.9 | 9.9 | 10.28 | 9.89 | 4.87M |
| November 25, 2025 | 10.34 | 10.11 | 10.11 | 10.36 | 10.11 | 4.19M |
| November 24, 2025 | 10.02 | 10.21 | 10.21 | 10.29 | 9.99 | 6.02M |
| November 21, 2025 | 10.73 | 10.06 | 10.06 | 10.83 | 10.05 | 5.93M |
| November 20, 2025 | 11.03 | 10.84 | 10.84 | 11.03 | 10.76 | 3.1M |
| November 19, 2025 | 11.44 | 10.98 | 10.98 | 11.44 | 10.82 | 4.8M |
| November 18, 2025 | 11.39 | 11.15 | 11.15 | 11.46 | 11.09 | 3.24M |
| November 17, 2025 | 11.39 | 11.4 | 11.4 | 11.42 | 11.21 | 3.24M |
| November 14, 2025 | 11.26 | 11.39 | 11.39 | 11.6 | 11.25 | 3.96M |
| November 13, 2025 | 11.28 | 11.36 | 11.36 | 11.42 | 11.28 | 2.94M |
| November 12, 2025 | 11.5 | 11.29 | 11.29 | 11.56 | 11.21 | 4.29M |
| November 11, 2025 | 11.36 | 11.5 | 11.5 | 11.59 | 11.33 | 3.66M |
| November 10, 2025 | 11.3 | 11.4 | 11.4 | 11.62 | 11.3 | 4.58M |
| November 07, 2025 | 11.2 | 11.3 | 11.3 | 11.39 | 11.13 | 4.09M |
| November 06, 2025 | 11.34 | 11.2 | 11.2 | 11.34 | 11.16 | 3.92M |
| November 05, 2025 | 11.1 | 11.29 | 11.29 | 11.36 | 11.04 | 6.09M |
| November 04, 2025 | 11.02 | 11.1 | 11.1 | 11.22 | 11.02 | 3.74M |
| November 03, 2025 | 11.06 | 11.12 | 11.12 | 11.18 | 11.02 | 3.74M |
| October 31, 2025 | 10.88 | 11.08 | 11.08 | 11.23 | 10.85 | 7.42M |
| October 30, 2025 | 10.8 | 10.87 | 10.87 | 11.02 | 10.76 | 4.98M |
| October 29, 2025 | 10.65 | 10.83 | 10.83 | 10.87 | 10.57 | 2.99M |
| October 28, 2025 | 10.5 | 10.68 | 10.68 | 10.73 | 10.46 | 4.33M |
| October 27, 2025 | 10.52 | 10.46 | 10.46 | 10.6 | 10.41 | 2.39M |
| October 24, 2025 | 10.61 | 10.43 | 10.43 | 10.71 | 10.4 | 3.25M |
| October 23, 2025 | 10.4 | 10.66 | 10.66 | 10.68 | 10.28 | 3.86M |
| October 22, 2025 | 10.58 | 10.46 | 10.46 | 10.63 | 10.45 | 2.39M |
| October 21, 2025 | 10.5 | 10.56 | 10.56 | 10.6 | 10.42 | 2.61M |
| October 20, 2025 | 10.49 | 10.41 | 10.41 | 10.65 | 10.33 | 3.08M |
| October 17, 2025 | 10.82 | 10.49 | 10.49 | 10.87 | 10.44 | 2.93M |
| October 16, 2025 | 11.03 | 10.8 | 10.8 | 11.06 | 10.78 | 4.24M |
| October 15, 2025 | 10.72 | 11.04 | 11.04 | 11.05 | 10.72 | 6.18M |
| October 14, 2025 | 10.7 | 10.8 | 10.8 | 10.96 | 10.69 | 5.52M |
| October 13, 2025 | 10.4 | 10.67 | 10.67 | 10.69 | 10.38 | 3.15M |
| October 10, 2025 | 10.72 | 10.79 | 10.79 | 11.03 | 10.66 | 3.68M |
| October 09, 2025 | 10.9 | 10.75 | 10.75 | 10.9 | 10.61 | 3.39M |
| September 30, 2025 | 10.64 | 10.78 | 10.78 | 10.95 | 10.57 | 4.38M |
| September 29, 2025 | 10.41 | 10.65 | 10.65 | 10.69 | 10.41 | 3.55M |
| September 26, 2025 | 10.55 | 10.5 | 10.5 | 10.64 | 10.45 | 2.15M |
| September 25, 2025 | 10.6 | 10.58 | 10.58 | 10.76 | 10.55 | 4.34M |
| September 24, 2025 | 10.38 | 10.49 | 10.49 | 10.51 | 10.31 | 2.79M |
| September 23, 2025 | 10.46 | 10.38 | 10.38 | 10.5 | 10.08 | 3.23M |
| September 22, 2025 | 10.69 | 10.46 | 10.46 | 10.69 | 10.39 | 2.82M |
| September 19, 2025 | 10.61 | 10.66 | 10.66 | 10.73 | 10.53 | 2.27M |
| September 18, 2025 | 10.92 | 10.6 | 10.6 | 10.92 | 10.55 | 4.41M |
| September 17, 2025 | 10.91 | 10.91 | 10.91 | 11.02 | 10.84 | 2.54M |
| September 16, 2025 | 10.83 | 10.92 | 10.92 | 10.92 | 10.77 | 3.56M |
| September 15, 2025 | 10.79 | 10.85 | 10.85 | 11.08 | 10.73 | 4.98M |
| September 12, 2025 | 10.86 | 10.79 | 10.79 | 10.87 | 10.73 | 3.18M |
| September 11, 2025 | 10.89 | 10.86 | 10.86 | 10.95 | 10.78 | 3.74M |
| September 10, 2025 | 11.09 | 10.9 | 10.9 | 11.09 | 10.8 | 3.64M |
| September 09, 2025 | 11.17 | 11.11 | 11.11 | 11.26 | 11.04 | 3.83M |
| September 08, 2025 | 11.2 | 11.17 | 11.17 | 11.24 | 11.05 | 4.91M |
| September 05, 2025 | 10.84 | 11.15 | 11.15 | 11.19 | 10.84 | 6.44M |
| September 04, 2025 | 10.75 | 10.91 | 10.91 | 11.1 | 10.7 | 6.05M |