9.49
-0.04000046(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.53 | 9.49 | 9.49 | 9.53 | 9.39 | 9.7M |
| December 24, 2025 | 9.41 | 9.53 | 9.53 | 9.57 | 9.36 | 10.72M |
| December 23, 2025 | 9.51 | 9.45 | 9.45 | 9.56 | 9.39 | 8.22M |
| December 22, 2025 | 9.57 | 9.52 | 9.52 | 9.61 | 9.5 | 7.91M |
| December 19, 2025 | 9.4 | 9.57 | 9.57 | 9.64 | 9.37 | 9.31M |
| December 18, 2025 | 9.35 | 9.37 | 9.37 | 9.44 | 9.31 | 7.23M |
| December 17, 2025 | 9.39 | 9.4 | 9.4 | 9.45 | 9.2 | 8.83M |
| December 16, 2025 | 9.65 | 9.39 | 9.39 | 9.69 | 9.36 | 11.55M |
| December 15, 2025 | 9.68 | 9.69 | 9.69 | 9.83 | 9.61 | 14.89M |
| December 12, 2025 | 9.46 | 9.68 | 9.68 | 9.77 | 9.43 | 19.45M |
| December 11, 2025 | 9.42 | 9.47 | 9.47 | 9.65 | 9.42 | 14.41M |
| December 10, 2025 | 9.51 | 9.41 | 9.41 | 9.53 | 9.35 | 8.86M |
| December 09, 2025 | 9.38 | 9.48 | 9.48 | 9.52 | 9.33 | 12.49M |
| December 08, 2025 | 9.29 | 9.41 | 9.41 | 9.48 | 9.28 | 10.8M |
| December 05, 2025 | 9.13 | 9.3 | 9.3 | 9.33 | 9.09 | 10.82M |
| December 04, 2025 | 9.19 | 9.13 | 9.13 | 9.23 | 9.07 | 7.12M |
| December 03, 2025 | 9.21 | 9.22 | 9.22 | 9.27 | 9.16 | 7.88M |
| December 02, 2025 | 9.29 | 9.22 | 9.22 | 9.31 | 9.13 | 8.26M |
| December 01, 2025 | 9.38 | 9.31 | 9.31 | 9.4 | 9.26 | 10.33M |
| November 28, 2025 | 9.21 | 9.35 | 9.35 | 9.38 | 9.21 | 10.67M |
| November 27, 2025 | 9.13 | 9.2 | 9.2 | 9.34 | 9.11 | 11.83M |
| November 26, 2025 | 9.22 | 9.12 | 9.12 | 9.26 | 9.1 | 11.31M |
| November 25, 2025 | 9.08 | 9.26 | 9.26 | 9.36 | 9.02 | 16.47M |
| November 24, 2025 | 9.06 | 9.03 | 9.03 | 9.15 | 8.86 | 16.06M |
| November 21, 2025 | 9.73 | 9.01 | 9.01 | 9.73 | 9.01 | 23.96M |
| November 20, 2025 | 9.98 | 9.74 | 9.74 | 10.03 | 9.72 | 12.5M |
| November 19, 2025 | 10.06 | 9.91 | 9.91 | 10.22 | 9.84 | 16.2M |
| November 18, 2025 | 10.27 | 10.1 | 10.1 | 10.28 | 10.03 | 13.73M |
| November 17, 2025 | 10.41 | 10.26 | 10.26 | 10.54 | 10.17 | 23.29M |
| November 14, 2025 | 10.66 | 10.49 | 10.49 | 10.84 | 10.37 | 28.21M |
| November 13, 2025 | 10.68 | 10.71 | 10.71 | 10.86 | 10.62 | 28.38M |
| November 12, 2025 | 10.9 | 10.68 | 10.68 | 10.98 | 10.54 | 31.72M |
| November 11, 2025 | 10.97 | 11.08 | 11.08 | 11.35 | 10.9 | 41.09M |
| November 10, 2025 | 11.01 | 10.96 | 10.96 | 11.25 | 10.76 | 50.12M |
| November 07, 2025 | 10.6 | 10.88 | 10.88 | 10.98 | 10.6 | 58.37M |
| November 06, 2025 | 10.8 | 10.64 | 10.64 | 11.25 | 10.56 | 97.68M |
| November 05, 2025 | 9.5 | 10.52 | 10.52 | 10.52 | 9.45 | 45.1M |
| November 04, 2025 | 9.52 | 9.56 | 9.56 | 9.61 | 9.48 | 12.67M |
| November 03, 2025 | 9.52 | 9.55 | 9.55 | 9.56 | 9.38 | 11.75M |
| October 31, 2025 | 9.3 | 9.47 | 9.47 | 9.54 | 9.28 | 17.29M |
| October 30, 2025 | 9.45 | 9.3 | 9.3 | 9.48 | 9.27 | 11.77M |
| October 29, 2025 | 9.14 | 9.42 | 9.42 | 9.42 | 9.08 | 17M |
| October 28, 2025 | 9.15 | 9.15 | 9.15 | 9.24 | 9.11 | 8.69M |
| October 27, 2025 | 9.22 | 9.17 | 9.17 | 9.24 | 9.12 | 10.98M |
| October 24, 2025 | 9.22 | 9.21 | 9.21 | 9.29 | 9.18 | 9.19M |
| October 23, 2025 | 9.25 | 9.22 | 9.22 | 9.26 | 9.06 | 7.8M |
| October 22, 2025 | 9.38 | 9.25 | 9.25 | 9.39 | 9.22 | 8.84M |
| October 21, 2025 | 9.18 | 9.35 | 9.35 | 9.37 | 9.15 | 8.61M |
| October 20, 2025 | 9.17 | 9.17 | 9.17 | 9.26 | 9.06 | 8.96M |
| October 17, 2025 | 9.39 | 9.03 | 9.03 | 9.39 | 9.01 | 11.66M |
| October 16, 2025 | 9.46 | 9.3 | 9.3 | 9.46 | 9.28 | 8.62M |
| October 15, 2025 | 9.4 | 9.44 | 9.44 | 9.45 | 9.3 | 9.99M |
| October 14, 2025 | 9.46 | 9.39 | 9.39 | 9.61 | 9.32 | 13.38M |
| October 13, 2025 | 9.09 | 9.39 | 9.39 | 9.48 | 9.08 | 14.38M |
| October 10, 2025 | 9.55 | 9.46 | 9.46 | 9.55 | 9.42 | 13.96M |
| October 09, 2025 | 9.28 | 9.55 | 9.55 | 9.59 | 9.26 | 21.89M |
| September 30, 2025 | 9.33 | 9.25 | 9.25 | 9.36 | 9.22 | 13.51M |
| September 29, 2025 | 9.09 | 9.33 | 9.33 | 9.45 | 9.01 | 22.59M |
| September 26, 2025 | 8.84 | 9.09 | 9.09 | 9.21 | 8.81 | 16.55M |
| September 25, 2025 | 8.9 | 8.89 | 8.89 | 9.07 | 8.84 | 9.21M |