9.51
-0.15(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.79 | 9.66 | 9.66 | 9.79 | 9.62 | 13.52M |
| December 03, 2025 | 9.81 | 9.75 | 9.75 | 9.88 | 9.75 | 20.19M |
| December 02, 2025 | 9.77 | 9.81 | 9.81 | 9.82 | 9.71 | 15.3M |
| December 01, 2025 | 9.64 | 9.76 | 9.76 | 9.83 | 9.62 | 24.89M |
| November 28, 2025 | 9.68 | 9.64 | 9.64 | 9.73 | 9.61 | 12.42M |
| November 27, 2025 | 9.6 | 9.68 | 9.68 | 9.76 | 9.56 | 13.79M |
| November 26, 2025 | 9.7 | 9.63 | 9.63 | 9.75 | 9.61 | 12.49M |
| November 25, 2025 | 9.6 | 9.69 | 9.69 | 9.73 | 9.56 | 15.7M |
| November 24, 2025 | 9.75 | 9.59 | 9.59 | 9.79 | 9.59 | 19.61M |
| November 21, 2025 | 9.83 | 9.7 | 9.7 | 9.88 | 9.67 | 21.43M |
| November 20, 2025 | 9.71 | 9.83 | 9.83 | 9.9 | 9.69 | 24.1M |
| November 19, 2025 | 9.68 | 9.71 | 9.71 | 9.77 | 9.65 | 12.62M |
| November 18, 2025 | 9.78 | 9.68 | 9.68 | 9.79 | 9.65 | 13.42M |
| November 17, 2025 | 9.96 | 9.78 | 9.78 | 9.99 | 9.74 | 16.9M |
| November 14, 2025 | 9.93 | 9.95 | 9.95 | 10.09 | 9.93 | 12.74M |
| November 13, 2025 | 10.06 | 9.98 | 9.98 | 10.12 | 9.89 | 18.09M |
| November 12, 2025 | 10.02 | 10.08 | 10.08 | 10.15 | 10.01 | 19.98M |
| November 11, 2025 | 10.04 | 9.99 | 9.99 | 10.09 | 9.97 | 13.81M |
| November 10, 2025 | 9.88 | 10.05 | 10.05 | 10.08 | 9.83 | 22.67M |
| November 07, 2025 | 9.98 | 9.88 | 9.88 | 10.08 | 9.88 | 19.6M |
| November 06, 2025 | 9.91 | 9.98 | 9.98 | 10.05 | 9.88 | 24.07M |
| November 05, 2025 | 9.89 | 9.89 | 9.89 | 9.96 | 9.87 | 24.66M |
| November 04, 2025 | 9.74 | 9.9 | 9.9 | 9.9 | 9.71 | 29.82M |
| November 03, 2025 | 9.57 | 9.73 | 9.73 | 9.75 | 9.57 | 26.84M |
| October 31, 2025 | 9.45 | 9.57 | 9.57 | 9.6 | 9.43 | 29.13M |
| October 30, 2025 | 9.36 | 9.36 | 9.36 | 9.47 | 9.34 | 18.98M |
| October 29, 2025 | 9.54 | 9.37 | 9.37 | 9.57 | 9.34 | 17.6M |
| October 28, 2025 | 9.55 | 9.56 | 9.56 | 9.61 | 9.48 | 19.06M |
| October 27, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.44 | 14.81M |
| October 24, 2025 | 9.53 | 9.55 | 9.55 | 9.59 | 9.49 | 16.28M |
| October 23, 2025 | 9.52 | 9.55 | 9.55 | 9.62 | 9.48 | 16.06M |
| October 22, 2025 | 9.47 | 9.53 | 9.53 | 9.54 | 9.42 | 16.21M |
| October 21, 2025 | 9.35 | 9.43 | 9.43 | 9.47 | 9.34 | 16.92M |
| October 20, 2025 | 9.35 | 9.36 | 9.36 | 9.4 | 9.2 | 20.13M |
| October 17, 2025 | 9.33 | 9.35 | 9.35 | 9.44 | 9.31 | 22.49M |
| October 16, 2025 | 9.29 | 9.37 | 9.37 | 9.38 | 9.27 | 20.24M |
| October 15, 2025 | 9.23 | 9.35 | 9.35 | 9.35 | 9.17 | 30.91M |
| October 14, 2025 | 9.08 | 9.25 | 9.25 | 9.27 | 9.02 | 35.32M |
| October 13, 2025 | 9.01 | 9.09 | 9.09 | 9.15 | 8.92 | 29.93M |
| October 10, 2025 | 9.05 | 9.06 | 9.06 | 9.09 | 9 | 21.8M |
| October 09, 2025 | 8.82 | 9.03 | 9.03 | 9.03 | 8.81 | 30.5M |
| September 30, 2025 | 8.87 | 8.83 | 8.83 | 8.9 | 8.74 | 27.68M |
| September 29, 2025 | 8.87 | 8.91 | 8.91 | 8.97 | 8.76 | 27.53M |
| September 26, 2025 | 8.84 | 8.87 | 8.87 | 8.9 | 8.78 | 22.61M |
| September 25, 2025 | 9.1 | 9.02 | 8.82 | 9.12 | 8.99 | 22.12M |
| September 24, 2025 | 9.07 | 9.12 | 9.12 | 9.18 | 9.05 | 19.16M |
| September 23, 2025 | 9.01 | 9.09 | 9.09 | 9.15 | 8.96 | 20.37M |
| September 22, 2025 | 9.12 | 9.01 | 9.01 | 9.14 | 9.01 | 11.84M |
| September 19, 2025 | 9.06 | 9.1 | 9.1 | 9.14 | 8.97 | 15.98M |
| September 18, 2025 | 9.25 | 9.04 | 9.04 | 9.27 | 9.01 | 24.21M |
| September 17, 2025 | 9.28 | 9.25 | 9.25 | 9.32 | 9.21 | 16.41M |
| September 16, 2025 | 9.37 | 9.28 | 9.28 | 9.39 | 9.26 | 18.71M |
| September 15, 2025 | 9.45 | 9.35 | 9.35 | 9.46 | 9.34 | 19.8M |
| September 12, 2025 | 9.56 | 9.44 | 9.44 | 9.6 | 9.43 | 24.83M |
| September 11, 2025 | 9.52 | 9.59 | 9.59 | 9.61 | 9.43 | 25.75M |
| September 10, 2025 | 9.51 | 9.53 | 9.53 | 9.56 | 9.47 | 14.74M |
| September 09, 2025 | 9.43 | 9.54 | 9.54 | 9.54 | 9.4 | 18.94M |
| September 08, 2025 | 9.42 | 9.43 | 9.43 | 9.51 | 9.41 | 20.76M |
| September 05, 2025 | 9.55 | 9.45 | 9.45 | 9.55 | 9.4 | 20.3M |
| September 04, 2025 | 9.53 | 9.55 | 9.55 | 9.56 | 9.34 | 25.61M |