9.54
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.49 | 9.54 | 9.54 | 9.69 | 9.43 | 169.75M |
| December 24, 2025 | 9.61 | 9.56 | 9.56 | 9.65 | 9.35 | 212.37M |
| December 23, 2025 | 9.26 | 9.7 | 9.7 | 9.75 | 9.14 | 341.38M |
| December 22, 2025 | 9.1 | 9.32 | 9.32 | 9.43 | 9.07 | 210.6M |
| December 19, 2025 | 9.05 | 9.14 | 9.14 | 9.54 | 9.05 | 196.09M |
| December 18, 2025 | 9.3 | 9 | 9 | 9.31 | 8.96 | 260.99M |
| December 17, 2025 | 9.18 | 9.51 | 9.51 | 9.74 | 9.18 | 311.96M |
| December 16, 2025 | 9.47 | 9.24 | 9.24 | 9.61 | 9.17 | 272.68M |
| December 15, 2025 | 9.52 | 9.6 | 9.6 | 9.89 | 9.5 | 545.76M |
| December 12, 2025 | 8.26 | 9.08 | 9.08 | 9.08 | 8.26 | 250.86M |
| December 11, 2025 | 8.3 | 8.25 | 8.25 | 8.55 | 8.25 | 122.77M |
| December 10, 2025 | 8.35 | 8.28 | 8.28 | 8.35 | 8.17 | 69.42M |
| December 09, 2025 | 8.38 | 8.37 | 8.37 | 8.47 | 8.32 | 72.28M |
| December 08, 2025 | 8.52 | 8.43 | 8.43 | 8.54 | 8.4 | 113.79M |
| December 05, 2025 | 8.12 | 8.46 | 8.46 | 8.53 | 8.08 | 174.65M |
| December 04, 2025 | 8.12 | 8.12 | 8.12 | 8.18 | 8.08 | 58.78M |
| December 03, 2025 | 8.22 | 8.13 | 8.13 | 8.26 | 8.1 | 65.68M |
| December 02, 2025 | 8.32 | 8.23 | 8.23 | 8.33 | 8.18 | 64.38M |
| December 01, 2025 | 8.41 | 8.37 | 8.37 | 8.51 | 8.31 | 94.46M |
| November 28, 2025 | 8.13 | 8.33 | 8.33 | 8.38 | 8.08 | 103.49M |
| November 27, 2025 | 8.24 | 8.16 | 8.16 | 8.36 | 8.15 | 104.2M |
| November 26, 2025 | 8.39 | 8.27 | 8.27 | 8.39 | 8.22 | 114.84M |
| November 25, 2025 | 8.2 | 8.42 | 8.42 | 8.49 | 8.08 | 189.45M |
| November 24, 2025 | 7.96 | 8.13 | 8.13 | 8.17 | 7.96 | 169.02M |
| November 21, 2025 | 8.26 | 7.96 | 7.96 | 8.38 | 7.96 | 309.58M |
| November 20, 2025 | 9.09 | 8.84 | 8.84 | 9.16 | 8.82 | 204.22M |
| November 19, 2025 | 8.99 | 8.98 | 8.98 | 9.12 | 8.86 | 167.71M |
| November 18, 2025 | 9.19 | 9 | 9 | 9.27 | 8.93 | 195.22M |
| November 17, 2025 | 9.23 | 9.22 | 9.22 | 9.38 | 9.06 | 229.4M |
| November 14, 2025 | 9.6 | 9.32 | 9.32 | 9.7 | 9.32 | 301.9M |
| November 13, 2025 | 9.6 | 9.8 | 9.8 | 10.05 | 9.51 | 364.77M |
| November 12, 2025 | 10.3 | 9.78 | 9.78 | 10.55 | 9.78 | 444.5M |
| November 11, 2025 | 10.5 | 10.53 | 10.53 | 10.93 | 10.17 | 481.66M |
| November 10, 2025 | 10.2 | 10.63 | 10.63 | 11.08 | 9.75 | 623.08M |
| November 07, 2025 | 9.5 | 10.08 | 10.08 | 10.62 | 9.42 | 655.52M |
| November 06, 2025 | 8.96 | 9.78 | 9.78 | 9.78 | 8.7 | 694.49M |
| November 05, 2025 | 8.04 | 8.89 | 8.89 | 9.12 | 8.03 | 528.55M |
| November 04, 2025 | 8.4 | 8.29 | 8.29 | 8.68 | 8.2 | 302.84M |
| November 03, 2025 | 8.16 | 8.43 | 8.43 | 8.65 | 8.05 | 360.01M |
| October 31, 2025 | 8 | 7.97 | 7.97 | 8.31 | 7.87 | 285.18M |
| October 30, 2025 | 8.17 | 7.9 | 7.9 | 8.17 | 7.88 | 314.41M |
| October 29, 2025 | 7.48 | 8.15 | 8.15 | 8.15 | 7.47 | 271.03M |
| October 28, 2025 | 7.5 | 7.41 | 7.41 | 7.64 | 7.37 | 245.83M |
| October 27, 2025 | 7.23 | 7.68 | 7.68 | 7.82 | 7.18 | 401.03M |
| October 24, 2025 | 7 | 7.11 | 7.11 | 7.19 | 6.96 | 109.3M |
| October 23, 2025 | 7 | 7.02 | 7.02 | 7.03 | 6.81 | 96.47M |
| October 22, 2025 | 7.11 | 7.03 | 7.03 | 7.12 | 6.94 | 125.07M |
| October 21, 2025 | 7.1 | 7.27 | 7.27 | 7.35 | 7.07 | 124.91M |
| October 20, 2025 | 7.03 | 7.09 | 7.09 | 7.25 | 6.99 | 119.43M |
| October 17, 2025 | 7.28 | 6.92 | 6.92 | 7.33 | 6.9 | 177.15M |
| October 16, 2025 | 7.54 | 7.37 | 7.37 | 7.56 | 7.3 | 188.61M |
| October 15, 2025 | 7.1 | 7.36 | 7.36 | 7.37 | 7.06 | 170.4M |
| October 14, 2025 | 7.12 | 7.09 | 7.09 | 7.3 | 7.02 | 116.71M |
| October 13, 2025 | 7.01 | 7.09 | 7.09 | 7.14 | 6.98 | 122.03M |
| October 10, 2025 | 7.08 | 7.18 | 7.18 | 7.34 | 7 | 169.28M |
| October 09, 2025 | 6.82 | 7.07 | 7.07 | 7.07 | 6.78 | 145.78M |
| September 30, 2025 | 6.62 | 6.76 | 6.76 | 6.82 | 6.61 | 109.95M |
| September 29, 2025 | 6.59 | 6.64 | 6.64 | 6.66 | 6.51 | 60.79M |
| September 26, 2025 | 6.6 | 6.6 | 6.6 | 6.72 | 6.57 | 71.76M |
| September 25, 2025 | 6.58 | 6.61 | 6.61 | 6.65 | 6.53 | 72.28M |