9.41
-0.03(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.47 | 9.41 | 9.41 | 9.59 | 9.36 | 21.21M |
| December 04, 2025 | 9.47 | 9.41 | 9.41 | 9.61 | 9.4 | 17.71M |
| December 03, 2025 | 9.54 | 9.45 | 9.45 | 9.65 | 9.42 | 19.26M |
| December 02, 2025 | 9.44 | 9.54 | 9.54 | 9.55 | 9.38 | 21.22M |
| December 01, 2025 | 9.41 | 9.44 | 9.44 | 9.48 | 9.28 | 27.98M |
| November 28, 2025 | 9.15 | 9.42 | 9.42 | 9.47 | 9.12 | 47.08M |
| November 27, 2025 | 8.92 | 9.15 | 9.15 | 9.2 | 8.9 | 27.37M |
| November 26, 2025 | 8.95 | 8.98 | 8.98 | 9.06 | 8.89 | 16.13M |
| November 25, 2025 | 8.87 | 8.93 | 8.93 | 9 | 8.76 | 28.81M |
| November 24, 2025 | 8.98 | 8.86 | 8.86 | 9.03 | 8.84 | 22.79M |
| November 21, 2025 | 9.15 | 8.98 | 8.98 | 9.15 | 8.91 | 20.44M |
| November 20, 2025 | 8.96 | 9.06 | 9.06 | 9.16 | 8.91 | 22.35M |
| November 19, 2025 | 8.89 | 8.96 | 8.96 | 9.05 | 8.83 | 18.35M |
| November 18, 2025 | 8.94 | 8.89 | 8.89 | 8.98 | 8.85 | 11.67M |
| November 17, 2025 | 9.14 | 8.92 | 8.92 | 9.14 | 8.89 | 19M |
| November 14, 2025 | 9.11 | 9.14 | 9.14 | 9.21 | 9.04 | 19.08M |
| November 13, 2025 | 9.04 | 9.08 | 9.08 | 9.11 | 8.99 | 15.57M |
| November 12, 2025 | 9.1 | 9.04 | 9.04 | 9.15 | 9.04 | 14.75M |
| November 11, 2025 | 9.03 | 9.07 | 9.07 | 9.15 | 9 | 12.93M |
| November 10, 2025 | 8.89 | 9.09 | 9.09 | 9.15 | 8.84 | 29.1M |
| November 07, 2025 | 8.84 | 8.87 | 8.87 | 9 | 8.82 | 20.32M |
| November 06, 2025 | 8.84 | 8.84 | 8.84 | 8.89 | 8.77 | 20.63M |
| November 05, 2025 | 8.75 | 8.86 | 8.86 | 8.93 | 8.73 | 28.55M |
| November 04, 2025 | 8.65 | 8.75 | 8.75 | 8.77 | 8.58 | 23.43M |
| November 03, 2025 | 8.54 | 8.61 | 8.61 | 8.63 | 8.47 | 18.15M |
| October 31, 2025 | 8.54 | 8.53 | 8.53 | 8.58 | 8.43 | 20.44M |
| October 30, 2025 | 8.54 | 8.49 | 8.49 | 8.58 | 8.45 | 16.87M |
| October 29, 2025 | 8.69 | 8.52 | 8.52 | 8.69 | 8.48 | 19.32M |
| October 28, 2025 | 8.77 | 8.7 | 8.7 | 8.8 | 8.66 | 20.33M |
| October 27, 2025 | 8.85 | 8.76 | 8.76 | 8.88 | 8.71 | 23.79M |
| October 24, 2025 | 8.8 | 8.86 | 8.86 | 8.9 | 8.75 | 22.68M |
| October 23, 2025 | 8.83 | 8.8 | 8.8 | 8.87 | 8.75 | 17.26M |
| October 22, 2025 | 8.78 | 8.84 | 8.84 | 8.87 | 8.78 | 15.34M |
| October 21, 2025 | 8.79 | 8.75 | 8.75 | 8.84 | 8.74 | 18.83M |
| October 20, 2025 | 8.8 | 8.79 | 8.79 | 8.84 | 8.6 | 26.89M |
| October 17, 2025 | 8.8 | 8.86 | 8.86 | 8.89 | 8.79 | 29.6M |
| October 16, 2025 | 8.63 | 8.81 | 8.81 | 8.84 | 8.61 | 31.99M |
| October 15, 2025 | 8.57 | 8.65 | 8.65 | 8.68 | 8.51 | 35.46M |
| October 14, 2025 | 8.28 | 8.58 | 8.58 | 8.59 | 8.19 | 57.69M |
| October 13, 2025 | 8.09 | 8.28 | 8.28 | 8.34 | 8.02 | 41.33M |
| October 10, 2025 | 8.12 | 8.11 | 8.11 | 8.2 | 8.1 | 28.2M |
| October 09, 2025 | 8.16 | 8.12 | 8.12 | 8.23 | 8.1 | 29.75M |
| September 30, 2025 | 8.32 | 8.18 | 8.18 | 8.33 | 8.13 | 25.53M |
| September 29, 2025 | 8.24 | 8.32 | 8.32 | 8.33 | 8.19 | 21.36M |
| September 26, 2025 | 8.37 | 8.26 | 8.26 | 8.37 | 8.17 | 23.22M |
| September 25, 2025 | 8.68 | 8.62 | 8.38 | 8.69 | 8.55 | 20.85M |
| September 24, 2025 | 8.57 | 8.67 | 8.43 | 8.73 | 8.57 | 24.47M |
| September 23, 2025 | 8.59 | 8.61 | 8.37 | 8.68 | 8.53 | 27.97M |
| September 22, 2025 | 8.48 | 8.59 | 8.59 | 8.63 | 8.45 | 30.14M |
| September 19, 2025 | 8.41 | 8.48 | 8.48 | 8.48 | 8.34 | 17.96M |
| September 18, 2025 | 8.5 | 8.41 | 8.41 | 8.51 | 8.37 | 23.36M |
| September 17, 2025 | 8.56 | 8.49 | 8.49 | 8.58 | 8.48 | 17.32M |
| September 16, 2025 | 8.59 | 8.56 | 8.56 | 8.61 | 8.54 | 19.48M |
| September 15, 2025 | 8.66 | 8.56 | 8.56 | 8.69 | 8.55 | 25.98M |
| September 12, 2025 | 8.74 | 8.68 | 8.68 | 8.77 | 8.67 | 20.75M |
| September 11, 2025 | 8.71 | 8.74 | 8.74 | 8.78 | 8.68 | 24.36M |
| September 10, 2025 | 8.76 | 8.73 | 8.73 | 8.78 | 8.7 | 18.06M |
| September 09, 2025 | 8.74 | 8.75 | 8.75 | 8.77 | 8.69 | 17.96M |
| September 08, 2025 | 8.72 | 8.71 | 8.71 | 8.83 | 8.66 | 25.31M |
| September 05, 2025 | 8.8 | 8.72 | 8.72 | 8.82 | 8.68 | 24.44M |