9.77
-0.19(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 10.02 | 9.96 | 9.96 | 10.1 | 9.94 | 33.96M |
| December 03, 2025 | 10.08 | 10.02 | 10.02 | 10.23 | 10.01 | 48.9M |
| December 02, 2025 | 10.08 | 10.08 | 10.08 | 10.13 | 10 | 36.15M |
| December 01, 2025 | 9.88 | 10.06 | 10.06 | 10.09 | 9.85 | 59.18M |
| November 28, 2025 | 10.01 | 9.88 | 9.88 | 10.02 | 9.86 | 38.1M |
| November 27, 2025 | 9.89 | 10.01 | 10.01 | 10.05 | 9.79 | 44.75M |
| November 26, 2025 | 9.91 | 9.9 | 9.9 | 9.99 | 9.87 | 34.94M |
| November 25, 2025 | 9.84 | 9.91 | 9.91 | 9.93 | 9.74 | 40.3M |
| November 24, 2025 | 10.02 | 9.84 | 9.84 | 10.05 | 9.81 | 65.51M |
| November 21, 2025 | 10.15 | 10.01 | 10.01 | 10.15 | 9.97 | 53.25M |
| November 20, 2025 | 10.02 | 10.09 | 10.09 | 10.22 | 9.99 | 51.89M |
| November 19, 2025 | 10.06 | 10.02 | 10.02 | 10.15 | 9.97 | 52.1M |
| November 18, 2025 | 10.09 | 10.06 | 10.06 | 10.18 | 10.01 | 41.09M |
| November 17, 2025 | 10.24 | 10.09 | 10.09 | 10.28 | 10.05 | 60.03M |
| November 14, 2025 | 10.26 | 10.25 | 10.25 | 10.45 | 10.23 | 58.63M |
| November 13, 2025 | 10.22 | 10.25 | 10.25 | 10.29 | 10.13 | 53.28M |
| November 12, 2025 | 10.18 | 10.22 | 10.22 | 10.29 | 10.13 | 59.71M |
| November 11, 2025 | 10.2 | 10.13 | 10.13 | 10.23 | 10.13 | 39.15M |
| November 10, 2025 | 9.98 | 10.23 | 10.23 | 10.26 | 9.93 | 65.22M |
| November 07, 2025 | 10.01 | 10 | 10 | 10.12 | 9.96 | 44.79M |
| November 06, 2025 | 9.99 | 10.01 | 10.01 | 10.12 | 9.92 | 57.45M |
| November 05, 2025 | 10.02 | 10.04 | 10.04 | 10.1 | 9.96 | 84.2M |
| November 04, 2025 | 9.66 | 9.99 | 9.99 | 10.05 | 9.64 | 137.32M |
| November 03, 2025 | 9.5 | 9.68 | 9.68 | 9.72 | 9.48 | 74.75M |
| October 31, 2025 | 9.49 | 9.49 | 9.49 | 9.55 | 9.41 | 55.8M |
| October 30, 2025 | 9.3 | 9.42 | 9.42 | 9.48 | 9.3 | 58.68M |
| October 29, 2025 | 9.57 | 9.33 | 9.33 | 9.57 | 9.29 | 72.96M |
| October 28, 2025 | 9.64 | 9.6 | 9.6 | 9.68 | 9.47 | 51.16M |
| October 27, 2025 | 9.63 | 9.63 | 9.63 | 9.73 | 9.54 | 61.69M |
| October 24, 2025 | 9.56 | 9.67 | 9.67 | 9.8 | 9.51 | 84.84M |
| October 23, 2025 | 9.63 | 9.6 | 9.6 | 9.75 | 9.56 | 59.56M |
| October 22, 2025 | 9.56 | 9.64 | 9.64 | 9.68 | 9.55 | 53.44M |
| October 21, 2025 | 9.6 | 9.59 | 9.59 | 9.64 | 9.51 | 58.61M |
| October 20, 2025 | 9.46 | 9.62 | 9.62 | 9.64 | 9.31 | 93.76M |
| October 17, 2025 | 9.56 | 9.49 | 9.49 | 9.66 | 9.45 | 76.89M |
| October 16, 2025 | 9.46 | 9.59 | 9.59 | 9.59 | 9.42 | 101.9M |
| October 15, 2025 | 9.58 | 9.7 | 9.4 | 9.73 | 9.52 | 112.4M |
| October 14, 2025 | 9.38 | 9.6 | 9.3 | 9.62 | 9.31 | 143.79M |
| October 13, 2025 | 9.18 | 9.45 | 9.16 | 9.48 | 9.13 | 182.97M |
| October 10, 2025 | 8.96 | 9.19 | 9.19 | 9.23 | 8.96 | 121.04M |
| October 09, 2025 | 8.94 | 8.96 | 8.96 | 8.97 | 8.86 | 62.82M |
| September 30, 2025 | 9.02 | 8.96 | 8.96 | 9.02 | 8.95 | 41.63M |
| September 29, 2025 | 9.04 | 9.01 | 9.01 | 9.1 | 8.94 | 62.22M |
| September 26, 2025 | 8.97 | 9.04 | 9.04 | 9.05 | 8.88 | 52.05M |
| September 25, 2025 | 9.06 | 8.95 | 8.95 | 9.08 | 8.92 | 63.17M |
| September 24, 2025 | 9.06 | 9.08 | 9.08 | 9.17 | 9.03 | 60.25M |
| September 23, 2025 | 8.96 | 9.07 | 9.07 | 9.15 | 8.89 | 102.19M |
| September 22, 2025 | 9.03 | 8.98 | 8.98 | 9.1 | 8.96 | 48.9M |
| September 19, 2025 | 9.05 | 9.03 | 9.03 | 9.08 | 8.94 | 62.91M |
| September 18, 2025 | 9.26 | 9.07 | 9.07 | 9.27 | 9.05 | 81.63M |
| September 17, 2025 | 9.24 | 9.25 | 9.25 | 9.31 | 9.23 | 52.66M |
| September 16, 2025 | 9.27 | 9.25 | 9.25 | 9.31 | 9.21 | 54.44M |
| September 15, 2025 | 9.3 | 9.27 | 9.27 | 9.31 | 9.21 | 54.22M |
| September 12, 2025 | 9.41 | 9.31 | 9.31 | 9.43 | 9.28 | 91.77M |
| September 11, 2025 | 9.4 | 9.42 | 9.42 | 9.45 | 9.32 | 76.22M |
| September 10, 2025 | 9.39 | 9.4 | 9.4 | 9.49 | 9.35 | 71.15M |
| September 09, 2025 | 9.34 | 9.4 | 9.4 | 9.4 | 9.32 | 53.89M |
| September 08, 2025 | 9.37 | 9.34 | 9.34 | 9.43 | 9.34 | 61.39M |
| September 05, 2025 | 9.48 | 9.4 | 9.4 | 9.49 | 9.32 | 79.54M |
| September 04, 2025 | 9.52 | 9.5 | 9.5 | 9.53 | 9.31 | 84.31M |