9.90
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.96 | 9.9 | 9.9 | 9.99 | 9.85 | 3.14M |
| December 03, 2025 | 10 | 9.96 | 9.96 | 10.03 | 9.93 | 2.35M |
| December 02, 2025 | 9.97 | 9.98 | 9.98 | 10.01 | 9.9 | 2.44M |
| December 01, 2025 | 10.05 | 10.02 | 10.02 | 10.1 | 9.98 | 2.65M |
| November 28, 2025 | 9.99 | 10.04 | 10.04 | 10.04 | 9.92 | 1.71M |
| November 27, 2025 | 9.98 | 10 | 10 | 10.06 | 9.91 | 2.59M |
| November 26, 2025 | 10.04 | 9.95 | 9.95 | 10.12 | 9.94 | 2.49M |
| November 25, 2025 | 9.93 | 10.06 | 10.06 | 10.11 | 9.93 | 3.22M |
| November 24, 2025 | 10 | 9.95 | 9.95 | 10.1 | 9.88 | 4.31M |
| November 21, 2025 | 10.28 | 9.99 | 9.99 | 10.38 | 9.94 | 5.86M |
| November 20, 2025 | 10.39 | 10.33 | 10.33 | 10.5 | 10.27 | 4.02M |
| November 19, 2025 | 10.83 | 10.36 | 10.36 | 10.84 | 10.31 | 10.32M |
| November 18, 2025 | 10.77 | 10.87 | 10.87 | 11.07 | 10.7 | 9.87M |
| November 17, 2025 | 10.94 | 10.82 | 10.82 | 10.96 | 10.73 | 6.97M |
| November 14, 2025 | 10.5 | 10.92 | 10.92 | 11 | 10.5 | 16.37M |
| November 13, 2025 | 10.68 | 10.54 | 10.54 | 10.71 | 10.42 | 7.43M |
| November 12, 2025 | 10.75 | 10.71 | 10.71 | 10.85 | 10.69 | 5.72M |
| November 11, 2025 | 10.69 | 10.75 | 10.75 | 10.81 | 10.66 | 4.33M |
| November 10, 2025 | 10.78 | 10.68 | 10.68 | 10.79 | 10.61 | 4.49M |
| November 07, 2025 | 10.71 | 10.76 | 10.76 | 10.84 | 10.67 | 4.89M |
| November 06, 2025 | 10.68 | 10.73 | 10.73 | 10.74 | 10.62 | 3.84M |
| November 05, 2025 | 10.6 | 10.7 | 10.7 | 10.71 | 10.52 | 4.47M |
| November 04, 2025 | 10.76 | 10.67 | 10.67 | 10.8 | 10.59 | 4.83M |
| November 03, 2025 | 10.69 | 10.75 | 10.75 | 10.75 | 10.62 | 5.01M |
| October 31, 2025 | 10.61 | 10.65 | 10.65 | 10.69 | 10.56 | 3.84M |
| October 30, 2025 | 10.76 | 10.62 | 10.62 | 10.84 | 10.6 | 6.84M |
| October 29, 2025 | 10.69 | 10.75 | 10.75 | 10.77 | 10.59 | 5.23M |
| October 28, 2025 | 10.88 | 10.71 | 10.71 | 10.91 | 10.7 | 6.7M |
| October 27, 2025 | 10.83 | 10.88 | 10.88 | 10.94 | 10.82 | 6.12M |
| October 24, 2025 | 10.97 | 10.88 | 10.88 | 10.97 | 10.83 | 6.18M |
| October 23, 2025 | 11.07 | 10.99 | 10.99 | 11.1 | 10.9 | 7.18M |
| October 22, 2025 | 11.11 | 11.1 | 11.1 | 11.21 | 10.98 | 10.11M |
| October 21, 2025 | 11.51 | 11.18 | 11.18 | 11.51 | 11.14 | 16.48M |
| October 20, 2025 | 11.35 | 11.63 | 11.63 | 11.7 | 11.26 | 22.69M |
| October 17, 2025 | 10.85 | 11.4 | 11.4 | 11.6 | 10.77 | 23.2M |
| October 16, 2025 | 11 | 10.84 | 10.84 | 11.06 | 10.77 | 8.35M |
| October 15, 2025 | 11.2 | 11.06 | 11.06 | 11.2 | 10.93 | 10.05M |
| October 14, 2025 | 10.73 | 11.1 | 11.1 | 11.15 | 10.72 | 16.13M |
| October 13, 2025 | 10.65 | 10.79 | 10.79 | 10.85 | 10.56 | 10.53M |
| October 10, 2025 | 10.43 | 10.89 | 10.89 | 11 | 10.36 | 14.62M |
| October 09, 2025 | 10.38 | 10.42 | 10.42 | 10.53 | 10.33 | 4.43M |
| September 30, 2025 | 10.53 | 10.4 | 10.4 | 10.53 | 10.36 | 3.85M |
| September 29, 2025 | 10.37 | 10.5 | 10.5 | 10.52 | 10.24 | 4.28M |
| September 26, 2025 | 10.4 | 10.37 | 10.37 | 10.41 | 10.24 | 3.59M |
| September 25, 2025 | 10.54 | 10.4 | 10.4 | 10.62 | 10.33 | 4.06M |
| September 24, 2025 | 10.57 | 10.62 | 10.62 | 10.7 | 10.51 | 5.48M |
| September 23, 2025 | 10.35 | 10.62 | 10.62 | 10.65 | 10.28 | 9.37M |
| September 22, 2025 | 10.39 | 10.41 | 10.41 | 10.5 | 10.28 | 4.01M |
| September 19, 2025 | 10.23 | 10.36 | 10.36 | 10.4 | 10.19 | 4.75M |
| September 18, 2025 | 10.44 | 10.26 | 10.26 | 10.44 | 10.2 | 5.82M |
| September 17, 2025 | 10.41 | 10.45 | 10.45 | 10.55 | 10.41 | 3.7M |
| September 16, 2025 | 10.48 | 10.46 | 10.46 | 10.55 | 10.37 | 4.53M |
| September 15, 2025 | 10.59 | 10.48 | 10.48 | 10.65 | 10.46 | 5.02M |
| September 12, 2025 | 10.68 | 10.61 | 10.61 | 10.75 | 10.6 | 4.58M |
| September 11, 2025 | 10.67 | 10.72 | 10.72 | 10.73 | 10.49 | 6.06M |
| September 10, 2025 | 10.66 | 10.69 | 10.69 | 10.83 | 10.6 | 5.37M |
| September 09, 2025 | 10.78 | 10.71 | 10.71 | 10.83 | 10.62 | 5.87M |
| September 08, 2025 | 10.9 | 10.86 | 10.86 | 10.96 | 10.75 | 6.5M |
| September 05, 2025 | 10.97 | 10.9 | 10.9 | 10.97 | 10.75 | 8.68M |
| September 04, 2025 | 10.6 | 10.92 | 10.92 | 10.92 | 10.53 | 13.25M |