9.82
+0.12(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.72 | 9.82 | 9.82 | 9.96 | 9.63 | 13.81M |
| December 24, 2025 | 9.38 | 9.7 | 9.7 | 9.85 | 9.38 | 16.38M |
| December 23, 2025 | 9.42 | 9.43 | 9.43 | 9.61 | 9.37 | 9.72M |
| December 22, 2025 | 9.5 | 9.45 | 9.45 | 9.69 | 9.4 | 12.67M |
| December 19, 2025 | 9.5 | 9.56 | 9.56 | 9.68 | 9.35 | 22.88M |
| December 18, 2025 | 9.35 | 9.38 | 9.38 | 9.73 | 9.2 | 32.99M |
| December 17, 2025 | 8.86 | 9.49 | 9.49 | 9.68 | 8.68 | 43.7M |
| December 16, 2025 | 9.08 | 8.8 | 8.8 | 9.08 | 8.65 | 27.42M |
| December 15, 2025 | 10.12 | 9.31 | 9.31 | 10.12 | 9.3 | 44.17M |
| December 12, 2025 | 8.7 | 9.2 | 9.2 | 9.59 | 8.61 | 28.81M |
| December 11, 2025 | 9.02 | 8.72 | 8.72 | 9.02 | 8.7 | 6.85M |
| December 10, 2025 | 9.15 | 8.98 | 8.98 | 9.15 | 8.98 | 4.79M |
| December 09, 2025 | 9.19 | 9.12 | 9.12 | 9.27 | 9.11 | 4.11M |
| December 08, 2025 | 9.06 | 9.2 | 9.2 | 9.31 | 9 | 8.58M |
| December 05, 2025 | 8.92 | 8.97 | 8.97 | 8.99 | 8.84 | 4M |
| December 04, 2025 | 9 | 8.92 | 8.92 | 9.04 | 8.82 | 3.98M |
| December 03, 2025 | 9 | 9.06 | 9.06 | 9.13 | 8.97 | 4.83M |
| December 02, 2025 | 8.99 | 9.03 | 9.03 | 9.05 | 8.82 | 4.63M |
| December 01, 2025 | 9.07 | 9.01 | 9.01 | 9.21 | 8.95 | 4.52M |
| November 28, 2025 | 8.93 | 9 | 9 | 9 | 8.86 | 3.5M |
| November 27, 2025 | 8.93 | 8.89 | 8.89 | 9 | 8.88 | 3.13M |
| November 26, 2025 | 9.05 | 8.92 | 8.92 | 9.13 | 8.91 | 3.32M |
| November 25, 2025 | 8.92 | 9.07 | 9.07 | 9.14 | 8.88 | 4.76M |
| November 24, 2025 | 8.98 | 8.87 | 8.87 | 8.98 | 8.76 | 4.26M |
| November 21, 2025 | 9.07 | 8.83 | 8.83 | 9.23 | 8.76 | 6.95M |
| November 20, 2025 | 9.23 | 9.19 | 9.19 | 9.3 | 9.1 | 4.12M |
| November 19, 2025 | 9.41 | 9.17 | 9.17 | 9.45 | 9.13 | 5.07M |
| November 18, 2025 | 9.62 | 9.41 | 9.41 | 9.64 | 9.34 | 6.06M |
| November 17, 2025 | 9.54 | 9.62 | 9.62 | 9.68 | 9.53 | 6.57M |
| November 14, 2025 | 9.54 | 9.54 | 9.54 | 9.68 | 9.5 | 7.43M |
| November 13, 2025 | 9.59 | 9.57 | 9.57 | 9.72 | 9.5 | 10.04M |
| November 12, 2025 | 9.57 | 9.59 | 9.59 | 9.68 | 9.51 | 6.3M |
| November 11, 2025 | 9.55 | 9.57 | 9.57 | 9.62 | 9.44 | 8.72M |
| November 10, 2025 | 9.42 | 9.5 | 9.5 | 9.64 | 9.38 | 8.7M |
| November 07, 2025 | 9.49 | 9.45 | 9.45 | 9.56 | 9.41 | 6.38M |
| November 06, 2025 | 9.56 | 9.53 | 9.53 | 9.74 | 9.45 | 7.88M |
| November 05, 2025 | 9.3 | 9.5 | 9.5 | 9.57 | 9.25 | 10.23M |
| November 04, 2025 | 9.24 | 9.37 | 9.37 | 9.46 | 9.15 | 9.77M |
| November 03, 2025 | 9.25 | 9.23 | 9.23 | 9.29 | 9.15 | 4.69M |
| October 31, 2025 | 9.01 | 9.21 | 9.21 | 9.24 | 9 | 6.05M |
| October 30, 2025 | 9.08 | 9 | 9 | 9.11 | 8.96 | 3.98M |
| October 29, 2025 | 9.09 | 9.1 | 9.1 | 9.18 | 8.94 | 5.46M |
| October 28, 2025 | 9.24 | 9.09 | 9.09 | 9.34 | 9.08 | 6.16M |
| October 27, 2025 | 9.08 | 9.25 | 9.25 | 9.39 | 9.07 | 9.3M |
| October 24, 2025 | 8.99 | 9.08 | 9.08 | 9.25 | 8.98 | 6.26M |
| October 23, 2025 | 8.93 | 9.01 | 9.01 | 9.01 | 8.87 | 4.27M |
| October 22, 2025 | 8.95 | 8.93 | 8.93 | 9.06 | 8.9 | 4.09M |
| October 21, 2025 | 8.83 | 8.99 | 8.99 | 9.08 | 8.77 | 6.29M |
| October 20, 2025 | 8.85 | 8.78 | 8.78 | 8.93 | 8.72 | 6.2M |
| October 17, 2025 | 9.01 | 8.75 | 8.75 | 9.07 | 8.73 | 8.49M |
| October 16, 2025 | 9.26 | 8.99 | 8.99 | 9.28 | 8.97 | 9.32M |
| October 15, 2025 | 9.13 | 9.26 | 9.26 | 9.31 | 9.05 | 6.66M |
| October 14, 2025 | 9.43 | 9.16 | 9.16 | 9.55 | 9.1 | 8.81M |
| October 13, 2025 | 9.02 | 9.33 | 9.33 | 9.39 | 8.92 | 11.33M |
| October 10, 2025 | 9.38 | 9.42 | 9.42 | 9.69 | 9.36 | 12.64M |
| October 09, 2025 | 9.95 | 9.56 | 9.56 | 9.95 | 9.52 | 17.97M |
| September 30, 2025 | 9.71 | 9.95 | 9.95 | 10.1 | 9.67 | 15.82M |
| September 29, 2025 | 9.91 | 9.69 | 9.69 | 9.95 | 9.62 | 14.06M |
| September 26, 2025 | 10.06 | 10.01 | 10.01 | 10.1 | 9.79 | 18.97M |
| September 25, 2025 | 9.69 | 10.01 | 10.01 | 10.23 | 9.63 | 21.83M |