9.03
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.13 | 9.03 | 9.03 | 9.18 | 9.02 | 3.1M |
| December 03, 2025 | 9.17 | 9.17 | 9.17 | 9.23 | 9.09 | 4.7M |
| December 02, 2025 | 9.09 | 9.13 | 9.13 | 9.19 | 9.05 | 3.48M |
| December 01, 2025 | 9 | 9.09 | 9.09 | 9.13 | 8.99 | 4.48M |
| November 28, 2025 | 9.02 | 8.99 | 8.99 | 9.04 | 8.94 | 3M |
| November 27, 2025 | 8.89 | 9.04 | 9.04 | 9.22 | 8.8 | 7.86M |
| November 26, 2025 | 8.96 | 8.88 | 8.88 | 8.98 | 8.86 | 3.38M |
| November 25, 2025 | 8.94 | 8.92 | 8.92 | 9 | 8.88 | 5.31M |
| November 24, 2025 | 8.9 | 8.88 | 8.88 | 8.98 | 8.88 | 5.41M |
| November 21, 2025 | 9.12 | 8.9 | 8.9 | 9.14 | 8.86 | 7.71M |
| November 20, 2025 | 9.14 | 9.16 | 9.16 | 9.18 | 9.01 | 5.29M |
| November 19, 2025 | 9.29 | 9.14 | 9.14 | 9.29 | 9.12 | 4.85M |
| November 18, 2025 | 9.27 | 9.25 | 9.25 | 9.37 | 9.18 | 7.89M |
| November 17, 2025 | 9.25 | 9.27 | 9.27 | 9.33 | 9.12 | 7.38M |
| November 14, 2025 | 9.26 | 9.18 | 9.18 | 9.37 | 9.17 | 5.61M |
| November 13, 2025 | 9.25 | 9.27 | 9.27 | 9.31 | 9.17 | 5.02M |
| November 12, 2025 | 9.17 | 9.29 | 9.29 | 9.4 | 9.14 | 8.37M |
| November 11, 2025 | 9.16 | 9.17 | 9.17 | 9.19 | 9.12 | 4.67M |
| November 10, 2025 | 9.12 | 9.19 | 9.19 | 9.29 | 9.09 | 9.07M |
| November 07, 2025 | 8.9 | 9.12 | 9.12 | 9.15 | 8.87 | 10.06M |
| November 06, 2025 | 8.86 | 8.9 | 8.9 | 8.95 | 8.82 | 4.36M |
| November 05, 2025 | 8.8 | 8.85 | 8.85 | 8.87 | 8.74 | 3.69M |
| November 04, 2025 | 8.83 | 8.82 | 8.82 | 8.89 | 8.78 | 5.1M |
| November 03, 2025 | 8.88 | 8.85 | 8.85 | 8.89 | 8.81 | 4.29M |
| October 31, 2025 | 8.77 | 8.84 | 8.84 | 8.85 | 8.73 | 4.69M |
| October 30, 2025 | 8.73 | 8.76 | 8.76 | 8.81 | 8.67 | 4.95M |
| October 29, 2025 | 8.82 | 8.73 | 8.73 | 8.85 | 8.72 | 3.38M |
| October 28, 2025 | 8.81 | 8.82 | 8.82 | 8.86 | 8.77 | 3.13M |
| October 27, 2025 | 8.86 | 8.81 | 8.81 | 8.88 | 8.78 | 3.69M |
| October 24, 2025 | 8.85 | 8.83 | 8.83 | 8.88 | 8.79 | 3.52M |
| October 23, 2025 | 8.75 | 8.85 | 8.85 | 8.87 | 8.72 | 3.93M |
| October 22, 2025 | 8.72 | 8.74 | 8.74 | 8.83 | 8.7 | 4.2M |
| October 21, 2025 | 8.7 | 8.74 | 8.74 | 8.77 | 8.67 | 3.79M |
| October 20, 2025 | 8.76 | 8.65 | 8.65 | 8.77 | 8.64 | 3.4M |
| October 17, 2025 | 8.83 | 8.69 | 8.69 | 8.83 | 8.68 | 4.25M |
| October 16, 2025 | 8.87 | 8.82 | 8.82 | 8.9 | 8.8 | 4.49M |
| October 15, 2025 | 8.91 | 8.9 | 8.9 | 8.91 | 8.84 | 4.2M |
| October 14, 2025 | 8.88 | 8.88 | 8.88 | 8.94 | 8.85 | 6.11M |
| October 13, 2025 | 8.8 | 8.9 | 8.9 | 8.91 | 8.75 | 6.26M |
| October 10, 2025 | 8.93 | 9.01 | 9.01 | 9.19 | 8.93 | 7.87M |
| October 09, 2025 | 9.02 | 8.93 | 8.93 | 9.02 | 8.9 | 4.37M |
| September 30, 2025 | 8.91 | 8.97 | 8.97 | 9.02 | 8.85 | 5.6M |
| September 29, 2025 | 8.91 | 8.91 | 8.91 | 8.96 | 8.8 | 4.51M |
| September 26, 2025 | 8.9 | 8.91 | 8.91 | 9.02 | 8.85 | 3.99M |
| September 25, 2025 | 9.1 | 8.98 | 8.98 | 9.12 | 8.96 | 5.36M |
| September 24, 2025 | 9.08 | 9.12 | 9.12 | 9.19 | 9.01 | 4.42M |
| September 23, 2025 | 9.21 | 9.12 | 9.12 | 9.21 | 9 | 5.61M |
| September 22, 2025 | 9.28 | 9.21 | 9.21 | 9.28 | 9.08 | 6.86M |
| September 19, 2025 | 9.24 | 9.28 | 9.28 | 9.36 | 9.15 | 13.06M |
| September 18, 2025 | 9.31 | 9.24 | 9.24 | 9.34 | 9.21 | 7.39M |
| September 17, 2025 | 9.27 | 9.3 | 9.3 | 9.32 | 9.24 | 3.76M |
| September 16, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.21 | 3.45M |
| September 15, 2025 | 9.32 | 9.26 | 9.26 | 9.32 | 9.21 | 5.11M |
| September 12, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.22 | 10.34M |
| September 11, 2025 | 9.32 | 9.4 | 9.4 | 9.41 | 9.21 | 6.78M |
| September 10, 2025 | 9.4 | 9.33 | 9.33 | 9.42 | 9.28 | 7.19M |
| September 09, 2025 | 9.51 | 9.4 | 9.4 | 9.52 | 9.36 | 4.03M |
| September 08, 2025 | 9.46 | 9.5 | 9.5 | 9.54 | 9.4 | 5.28M |
| September 05, 2025 | 9.36 | 9.44 | 9.44 | 9.45 | 9.28 | 5.5M |
| September 04, 2025 | 9.27 | 9.34 | 9.34 | 9.4 | 9.24 | 6.18M |