9.90
-0.11(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.98 | 9.9 | 9.9 | 10.05 | 9.85 | 86.82M |
| December 04, 2025 | 9.96 | 10.01 | 10.01 | 10.13 | 9.95 | 84.2M |
| December 03, 2025 | 9.95 | 9.93 | 9.93 | 10.02 | 9.88 | 70.24M |
| December 02, 2025 | 9.94 | 10 | 10 | 10.17 | 9.92 | 110.55M |
| December 01, 2025 | 9.78 | 9.96 | 9.96 | 9.98 | 9.75 | 114.81M |
| November 28, 2025 | 9.83 | 9.75 | 9.75 | 9.89 | 9.72 | 74.66M |
| November 27, 2025 | 9.72 | 9.85 | 9.85 | 9.88 | 9.59 | 119M |
| November 26, 2025 | 9.8 | 9.72 | 9.72 | 9.88 | 9.66 | 124.46M |
| November 25, 2025 | 9.77 | 9.8 | 9.8 | 9.83 | 9.67 | 113.85M |
| November 24, 2025 | 10.03 | 9.78 | 9.78 | 10.08 | 9.71 | 242.8M |
| November 21, 2025 | 10.11 | 10.03 | 10.03 | 10.21 | 10 | 221.69M |
| November 20, 2025 | 10.16 | 10.12 | 10.12 | 10.44 | 10.11 | 181.49M |
| November 19, 2025 | 9.87 | 10.27 | 10.27 | 10.32 | 9.83 | 226.56M |
| November 18, 2025 | 9.88 | 9.87 | 9.87 | 9.95 | 9.8 | 108.91M |
| November 17, 2025 | 9.82 | 9.87 | 9.87 | 9.97 | 9.66 | 133.31M |
| November 14, 2025 | 9.92 | 9.82 | 9.82 | 10.02 | 9.81 | 103.25M |
| November 13, 2025 | 9.78 | 9.92 | 9.92 | 9.94 | 9.77 | 162.96M |
| November 12, 2025 | 9.82 | 9.94 | 9.94 | 10.11 | 9.82 | 205.82M |
| November 11, 2025 | 9.85 | 9.77 | 9.77 | 9.87 | 9.68 | 131.85M |
| November 10, 2025 | 9.71 | 9.87 | 9.87 | 9.88 | 9.68 | 146.99M |
| November 07, 2025 | 9.6 | 9.71 | 9.71 | 9.75 | 9.59 | 129.44M |
| November 06, 2025 | 9.49 | 9.59 | 9.59 | 9.67 | 9.44 | 122.78M |
| November 05, 2025 | 9.5 | 9.53 | 9.53 | 9.57 | 9.42 | 102.25M |
| November 04, 2025 | 9.54 | 9.57 | 9.57 | 9.7 | 9.5 | 169.63M |
| November 03, 2025 | 9.19 | 9.56 | 9.56 | 9.57 | 9.16 | 230.44M |
| October 31, 2025 | 9.16 | 9.15 | 9.15 | 9.18 | 9.07 | 119.5M |
| October 30, 2025 | 9.12 | 9.1 | 9.1 | 9.24 | 9.08 | 111.72M |
| October 29, 2025 | 9.08 | 9.09 | 9.09 | 9.14 | 9.04 | 94.52M |
| October 28, 2025 | 9.17 | 9.12 | 9.12 | 9.2 | 9.08 | 101.85M |
| October 27, 2025 | 9.03 | 9.17 | 9.17 | 9.2 | 8.96 | 168.46M |
| October 24, 2025 | 9.16 | 9.06 | 9.06 | 9.17 | 9 | 176.16M |
| October 23, 2025 | 8.92 | 9.18 | 9.18 | 9.18 | 8.92 | 267.07M |
| October 22, 2025 | 8.75 | 8.9 | 8.9 | 8.91 | 8.73 | 177.58M |
| October 21, 2025 | 8.62 | 8.76 | 8.76 | 8.78 | 8.58 | 224.84M |
| October 20, 2025 | 8.4 | 8.62 | 8.62 | 8.63 | 8.4 | 208.82M |
| October 17, 2025 | 8.41 | 8.41 | 8.41 | 8.5 | 8.36 | 149.84M |
| October 16, 2025 | 8.28 | 8.43 | 8.43 | 8.44 | 8.26 | 176.95M |
| October 15, 2025 | 8.33 | 8.29 | 8.29 | 8.36 | 8.23 | 146.68M |
| October 14, 2025 | 8.24 | 8.33 | 8.33 | 8.35 | 8.16 | 182.7M |
| October 13, 2025 | 8.14 | 8.23 | 8.23 | 8.29 | 8.09 | 202.58M |
| October 10, 2025 | 8.23 | 8.28 | 8.28 | 8.36 | 8.2 | 131.41M |
| October 09, 2025 | 8.07 | 8.28 | 8.28 | 8.29 | 8.04 | 212.15M |
| September 30, 2025 | 8.13 | 8.06 | 8.06 | 8.16 | 8.05 | 167.46M |
| September 29, 2025 | 8.18 | 8.17 | 8.17 | 8.22 | 8.08 | 157.21M |
| September 26, 2025 | 8.16 | 8.16 | 8.16 | 8.21 | 8.12 | 109.09M |
| September 25, 2025 | 8.15 | 8.14 | 8.14 | 8.17 | 8.1 | 101.11M |
| September 24, 2025 | 8.18 | 8.13 | 8.13 | 8.22 | 8.09 | 139.83M |
| September 23, 2025 | 8.1 | 8.14 | 8.14 | 8.19 | 8.05 | 140.82M |
| September 22, 2025 | 8.15 | 8.1 | 8.1 | 8.18 | 8.07 | 121.6M |
| September 19, 2025 | 8.19 | 8.15 | 8.15 | 8.24 | 8.13 | 123.19M |
| September 18, 2025 | 8.44 | 8.21 | 8.21 | 8.44 | 8.18 | 245.2M |
| September 17, 2025 | 8.48 | 8.46 | 8.46 | 8.56 | 8.41 | 179.99M |
| September 16, 2025 | 8.76 | 8.64 | 8.42 | 8.77 | 8.63 | 179.28M |
| September 15, 2025 | 8.7 | 8.77 | 8.55 | 8.8 | 8.67 | 154.57M |
| September 12, 2025 | 8.71 | 8.69 | 8.69 | 8.73 | 8.67 | 142.91M |
| September 11, 2025 | 8.77 | 8.73 | 8.73 | 8.79 | 8.66 | 198.4M |
| September 10, 2025 | 8.83 | 8.76 | 8.76 | 8.87 | 8.75 | 124.43M |
| September 09, 2025 | 8.89 | 8.79 | 8.79 | 8.97 | 8.76 | 128.72M |
| September 08, 2025 | 8.82 | 8.89 | 8.89 | 9.01 | 8.8 | 182.13M |
| September 05, 2025 | 8.9 | 8.9 | 8.9 | 8.98 | 8.85 | 155.37M |