9.21
+0.03(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.16 | 9.21 | 9.21 | 9.23 | 9.1 | 13.2M |
| December 24, 2025 | 9.14 | 9.18 | 9.18 | 9.2 | 9.09 | 13.04M |
| December 23, 2025 | 9.1 | 9.13 | 9.13 | 9.2 | 9.06 | 16.56M |
| December 22, 2025 | 9.08 | 9.1 | 9.1 | 9.16 | 9.05 | 14.28M |
| December 19, 2025 | 8.93 | 9.04 | 9.04 | 9.05 | 8.89 | 15.22M |
| December 18, 2025 | 8.9 | 8.88 | 8.88 | 8.97 | 8.86 | 12.56M |
| December 17, 2025 | 8.85 | 8.96 | 8.96 | 8.98 | 8.77 | 14.5M |
| December 16, 2025 | 8.98 | 8.85 | 8.85 | 9 | 8.76 | 16.37M |
| December 15, 2025 | 9.01 | 8.97 | 8.97 | 9.07 | 8.96 | 12.32M |
| December 12, 2025 | 9 | 9.05 | 9.05 | 9.06 | 8.98 | 18.5M |
| December 11, 2025 | 9.09 | 8.98 | 8.98 | 9.14 | 8.97 | 13.65M |
| December 10, 2025 | 9.07 | 9.09 | 9.09 | 9.11 | 9 | 10.83M |
| December 09, 2025 | 9.18 | 9.09 | 9.09 | 9.19 | 9.09 | 12.47M |
| December 08, 2025 | 9.22 | 9.21 | 9.21 | 9.28 | 9.19 | 14.76M |
| December 05, 2025 | 9.1 | 9.22 | 9.22 | 9.23 | 9.06 | 15.79M |
| December 04, 2025 | 9.11 | 9.09 | 9.09 | 9.16 | 9.05 | 10.65M |
| December 03, 2025 | 9.12 | 9.1 | 9.1 | 9.17 | 9.07 | 12.75M |
| December 02, 2025 | 9.18 | 9.12 | 9.12 | 9.19 | 9.1 | 9.98M |
| December 01, 2025 | 9.11 | 9.2 | 9.2 | 9.23 | 9.09 | 16.04M |
| November 28, 2025 | 9.03 | 9.11 | 9.11 | 9.13 | 9.01 | 11.79M |
| November 27, 2025 | 9 | 9.06 | 9.06 | 9.15 | 9 | 14.28M |
| November 26, 2025 | 9.13 | 9.02 | 9.02 | 9.14 | 9.01 | 14.64M |
| November 25, 2025 | 9.07 | 9.12 | 9.12 | 9.21 | 9.03 | 17.19M |
| November 24, 2025 | 9 | 9.03 | 9.03 | 9.07 | 8.9 | 18.14M |
| November 21, 2025 | 9.29 | 8.96 | 8.96 | 9.35 | 8.93 | 35.03M |
| November 20, 2025 | 9.49 | 9.4 | 9.4 | 9.62 | 9.38 | 19.64M |
| November 19, 2025 | 9.63 | 9.43 | 9.43 | 9.74 | 9.39 | 20.49M |
| November 18, 2025 | 9.9 | 9.63 | 9.63 | 9.94 | 9.59 | 33.29M |
| November 17, 2025 | 9.96 | 9.9 | 9.9 | 10.05 | 9.83 | 40.14M |
| November 14, 2025 | 10.31 | 10.13 | 10.13 | 10.36 | 10.13 | 38.23M |
| November 13, 2025 | 10.06 | 10.4 | 10.4 | 10.48 | 10.05 | 56.96M |
| November 12, 2025 | 10.23 | 10.05 | 10.05 | 10.23 | 9.97 | 27.45M |
| November 11, 2025 | 10.12 | 10.2 | 10.2 | 10.28 | 10.12 | 29.84M |
| November 10, 2025 | 10.22 | 10.09 | 10.09 | 10.29 | 10.03 | 28.82M |
| November 07, 2025 | 10.09 | 10.2 | 10.2 | 10.29 | 10.05 | 26.55M |
| November 06, 2025 | 10.06 | 10.14 | 10.14 | 10.22 | 10.06 | 26.59M |
| November 05, 2025 | 9.8 | 10.07 | 10.07 | 10.15 | 9.78 | 35.59M |
| November 04, 2025 | 9.96 | 9.9 | 9.9 | 10.03 | 9.82 | 23.65M |
| November 03, 2025 | 10.15 | 9.96 | 9.96 | 10.22 | 9.77 | 57.02M |
| October 31, 2025 | 10.01 | 10.2 | 10.2 | 10.5 | 9.98 | 58.43M |
| October 30, 2025 | 10.12 | 10.02 | 10.02 | 10.16 | 10.01 | 24.65M |
| October 29, 2025 | 10 | 10.15 | 10.15 | 10.19 | 9.98 | 37.35M |
| October 28, 2025 | 10.11 | 10 | 10 | 10.11 | 9.96 | 44.11M |
| October 27, 2025 | 10.26 | 10.14 | 10.14 | 10.34 | 10.09 | 83.46M |
| October 24, 2025 | 10.76 | 10.79 | 10.79 | 10.84 | 10.64 | 26.65M |
| October 23, 2025 | 10.48 | 10.76 | 10.76 | 10.79 | 10.25 | 33.34M |
| October 22, 2025 | 10.63 | 10.5 | 10.5 | 10.65 | 10.47 | 21.49M |
| October 21, 2025 | 10.68 | 10.68 | 10.68 | 10.83 | 10.61 | 23.85M |
| October 20, 2025 | 10.57 | 10.61 | 10.61 | 10.74 | 10.53 | 26.32M |
| October 17, 2025 | 11 | 10.44 | 10.44 | 11.09 | 10.4 | 40.18M |
| October 16, 2025 | 11.15 | 10.99 | 10.99 | 11.15 | 10.96 | 24.96M |
| October 15, 2025 | 10.76 | 11.14 | 11.14 | 11.16 | 10.75 | 41.44M |
| October 14, 2025 | 10.96 | 10.76 | 10.76 | 11.33 | 10.69 | 45.5M |
| October 13, 2025 | 10.36 | 10.83 | 10.83 | 10.91 | 10.36 | 37.25M |
| October 10, 2025 | 11.26 | 10.91 | 10.91 | 11.31 | 10.9 | 55.93M |
| October 09, 2025 | 11.45 | 11.35 | 11.35 | 11.67 | 11.3 | 63.12M |
| September 30, 2025 | 11.09 | 11.28 | 11.28 | 11.33 | 11.04 | 52.45M |
| September 29, 2025 | 10.95 | 11.1 | 11.1 | 11.25 | 10.95 | 53.48M |
| September 26, 2025 | 10.83 | 10.89 | 10.89 | 11.11 | 10.8 | 37.89M |
| September 25, 2025 | 11 | 10.87 | 10.87 | 11.05 | 10.85 | 34.44M |