9.16
+0.07(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.09 | 9.16 | 9.16 | 9.16 | 9.04 | 5.18M |
| December 04, 2025 | 9.18 | 9.09 | 9.09 | 9.18 | 9.08 | 6.13M |
| December 03, 2025 | 9.23 | 9.18 | 9.18 | 9.23 | 9.15 | 5.14M |
| December 02, 2025 | 9.16 | 9.23 | 9.23 | 9.24 | 9.11 | 7.95M |
| December 01, 2025 | 9.15 | 9.16 | 9.16 | 9.19 | 9.13 | 7.83M |
| November 28, 2025 | 9.13 | 9.14 | 9.14 | 9.15 | 9.07 | 5.64M |
| November 27, 2025 | 9.14 | 9.12 | 9.12 | 9.14 | 9.06 | 6.98M |
| November 26, 2025 | 9.21 | 9.15 | 9.15 | 9.24 | 9.12 | 10.56M |
| November 25, 2025 | 9.27 | 9.21 | 9.21 | 9.28 | 9.18 | 12.09M |
| November 24, 2025 | 9.26 | 9.25 | 9.25 | 9.45 | 9.24 | 12.48M |
| November 21, 2025 | 9.43 | 9.32 | 9.32 | 9.58 | 9.32 | 16.15M |
| November 20, 2025 | 9.47 | 9.42 | 9.42 | 9.49 | 9.38 | 6M |
| November 19, 2025 | 9.45 | 9.47 | 9.47 | 9.53 | 9.42 | 5.5M |
| November 18, 2025 | 9.51 | 9.44 | 9.44 | 9.56 | 9.4 | 8.1M |
| November 17, 2025 | 9.46 | 9.5 | 9.5 | 9.52 | 9.44 | 5.5M |
| November 14, 2025 | 9.49 | 9.49 | 9.49 | 9.55 | 9.47 | 5.97M |
| November 13, 2025 | 9.49 | 9.5 | 9.5 | 9.5 | 9.43 | 6.86M |
| November 12, 2025 | 9.47 | 9.48 | 9.48 | 9.5 | 9.44 | 7.8M |
| November 11, 2025 | 9.44 | 9.47 | 9.47 | 9.48 | 9.38 | 7.72M |
| November 10, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.34 | 7.87M |
| November 07, 2025 | 9.35 | 9.37 | 9.37 | 9.39 | 9.34 | 5.67M |
| November 06, 2025 | 9.34 | 9.35 | 9.35 | 9.36 | 9.31 | 3.99M |
| November 05, 2025 | 9.3 | 9.34 | 9.34 | 9.38 | 9.28 | 6.32M |
| November 04, 2025 | 9.32 | 9.33 | 9.33 | 9.36 | 9.29 | 7.09M |
| November 03, 2025 | 9.3 | 9.32 | 9.32 | 9.32 | 9.26 | 6.22M |
| October 31, 2025 | 9.3 | 9.3 | 9.3 | 9.32 | 9.26 | 7.84M |
| October 30, 2025 | 9.36 | 9.31 | 9.31 | 9.36 | 9.3 | 8.82M |
| October 29, 2025 | 9.37 | 9.36 | 9.36 | 9.39 | 9.29 | 9.6M |
| October 28, 2025 | 9.39 | 9.4 | 9.4 | 9.43 | 9.37 | 5.79M |
| October 27, 2025 | 9.36 | 9.39 | 9.39 | 9.43 | 9.35 | 8.05M |
| October 24, 2025 | 9.4 | 9.38 | 9.38 | 9.41 | 9.35 | 6.43M |
| October 23, 2025 | 9.38 | 9.4 | 9.4 | 9.43 | 9.34 | 8.07M |
| October 22, 2025 | 9.37 | 9.38 | 9.38 | 9.41 | 9.35 | 4.28M |
| October 21, 2025 | 9.35 | 9.4 | 9.4 | 9.41 | 9.32 | 5.51M |
| October 20, 2025 | 9.3 | 9.35 | 9.35 | 9.36 | 9.27 | 6.41M |
| October 17, 2025 | 9.4 | 9.3 | 9.3 | 9.41 | 9.28 | 10.26M |
| October 16, 2025 | 9.46 | 9.43 | 9.37 | 9.49 | 9.41 | 9.05M |
| October 15, 2025 | 9.53 | 9.47 | 9.41 | 9.55 | 9.43 | 12.68M |
| October 14, 2025 | 9.49 | 9.57 | 9.51 | 9.6 | 9.49 | 11.5M |
| October 13, 2025 | 9.68 | 9.54 | 9.48 | 9.73 | 9.53 | 19.18M |
| October 10, 2025 | 9.42 | 9.51 | 9.45 | 9.52 | 9.4 | 7.74M |
| October 09, 2025 | 9.38 | 9.43 | 9.37 | 9.44 | 9.36 | 6.32M |
| September 30, 2025 | 9.37 | 9.38 | 9.38 | 9.41 | 9.33 | 4.16M |
| September 29, 2025 | 9.42 | 9.37 | 9.37 | 9.42 | 9.29 | 7.69M |
| September 26, 2025 | 9.38 | 9.4 | 9.4 | 9.45 | 9.36 | 4.7M |
| September 25, 2025 | 9.44 | 9.39 | 9.39 | 9.44 | 9.37 | 4.4M |
| September 24, 2025 | 9.44 | 9.44 | 9.44 | 9.47 | 9.4 | 4.1M |
| September 23, 2025 | 9.48 | 9.44 | 9.44 | 9.5 | 9.32 | 6.64M |
| September 22, 2025 | 9.51 | 9.49 | 9.49 | 9.56 | 9.48 | 5.29M |
| September 19, 2025 | 9.53 | 9.53 | 9.53 | 9.57 | 9.53 | 4.73M |
| September 18, 2025 | 9.65 | 9.54 | 9.54 | 9.65 | 9.53 | 7.12M |
| September 17, 2025 | 9.65 | 9.66 | 9.66 | 9.67 | 9.59 | 6.39M |
| September 16, 2025 | 9.7 | 9.66 | 9.66 | 9.7 | 9.6 | 8.57M |
| September 15, 2025 | 9.65 | 9.73 | 9.73 | 9.73 | 9.62 | 9.93M |
| September 12, 2025 | 9.65 | 9.62 | 9.62 | 9.68 | 9.62 | 6.8M |
| September 11, 2025 | 9.59 | 9.65 | 9.65 | 9.68 | 9.58 | 6.7M |
| September 10, 2025 | 9.61 | 9.62 | 9.62 | 9.63 | 9.56 | 4.73M |
| September 09, 2025 | 9.66 | 9.63 | 9.63 | 9.67 | 9.58 | 5.18M |
| September 08, 2025 | 9.58 | 9.65 | 9.65 | 9.69 | 9.58 | 7.84M |
| September 05, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.5 | 6.83M |