9.63
-0.07(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.69 | 9.7 | 9.7 | 9.96 | 9.61 | 9.11M |
| December 03, 2025 | 9.97 | 9.68 | 9.68 | 9.99 | 9.65 | 15.78M |
| December 02, 2025 | 10.11 | 9.97 | 9.97 | 10.12 | 9.95 | 8.91M |
| December 01, 2025 | 10.06 | 10.1 | 10.1 | 10.19 | 9.99 | 12.29M |
| November 28, 2025 | 9.99 | 10.05 | 10.05 | 10.12 | 9.86 | 10.03M |
| November 27, 2025 | 9.89 | 10.03 | 10.03 | 10.15 | 9.86 | 13.47M |
| November 26, 2025 | 9.98 | 9.89 | 9.89 | 10.02 | 9.86 | 10.92M |
| November 25, 2025 | 10 | 9.98 | 9.98 | 10.14 | 9.94 | 14.3M |
| November 24, 2025 | 10 | 9.94 | 9.94 | 10.08 | 9.7 | 15.31M |
| November 21, 2025 | 10.24 | 9.9 | 9.9 | 10.42 | 9.89 | 25.04M |
| November 20, 2025 | 10.75 | 10.35 | 10.35 | 10.89 | 10.33 | 22.02M |
| November 19, 2025 | 10.91 | 10.72 | 10.72 | 11.08 | 10.67 | 20.18M |
| November 18, 2025 | 11.54 | 11.03 | 11.03 | 11.54 | 11 | 36.43M |
| November 17, 2025 | 11.25 | 11.64 | 11.64 | 11.8 | 11.18 | 44.89M |
| November 14, 2025 | 11.18 | 11.21 | 11.21 | 11.88 | 11.1 | 54.32M |
| November 13, 2025 | 10.97 | 11.35 | 11.35 | 11.46 | 10.76 | 58.65M |
| November 12, 2025 | 10.55 | 11.17 | 11.17 | 11.5 | 10.5 | 75.07M |
| November 11, 2025 | 10.31 | 10.5 | 10.5 | 10.55 | 10.3 | 20.41M |
| November 10, 2025 | 10.34 | 10.31 | 10.31 | 10.39 | 10.26 | 13.37M |
| November 07, 2025 | 10.42 | 10.39 | 10.39 | 10.49 | 10.31 | 11.39M |
| November 06, 2025 | 10.42 | 10.46 | 10.46 | 10.5 | 10.3 | 16.27M |
| November 05, 2025 | 10.14 | 10.38 | 10.38 | 10.41 | 10.11 | 16.85M |
| November 04, 2025 | 10.43 | 10.27 | 10.27 | 10.46 | 10.17 | 18.05M |
| November 03, 2025 | 10.32 | 10.5 | 10.5 | 10.58 | 10.19 | 26.73M |
| October 31, 2025 | 10.08 | 10.35 | 10.35 | 10.48 | 10.06 | 20.48M |
| October 30, 2025 | 10.35 | 10.13 | 10.13 | 10.38 | 10.09 | 13.92M |
| October 29, 2025 | 10.38 | 10.38 | 10.38 | 10.39 | 10.24 | 10.65M |
| October 28, 2025 | 10.4 | 10.37 | 10.37 | 10.46 | 10.3 | 12.25M |
| October 27, 2025 | 10.39 | 10.35 | 10.35 | 10.39 | 10.24 | 14.13M |
| October 24, 2025 | 10.25 | 10.27 | 10.27 | 10.3 | 10.18 | 12.79M |
| October 23, 2025 | 10.19 | 10.19 | 10.19 | 10.21 | 10.01 | 11.23M |
| October 22, 2025 | 10.17 | 10.24 | 10.24 | 10.37 | 10.09 | 11.01M |
| October 21, 2025 | 10.11 | 10.21 | 10.21 | 10.23 | 10.07 | 12.04M |
| October 20, 2025 | 10.14 | 10.11 | 10.11 | 10.18 | 10.03 | 10.91M |
| October 17, 2025 | 10.32 | 10 | 10 | 10.38 | 9.98 | 18.41M |
| October 16, 2025 | 10.45 | 10.32 | 10.32 | 10.45 | 10.3 | 14.83M |
| October 15, 2025 | 10.2 | 10.48 | 10.48 | 10.5 | 10.2 | 16.84M |
| October 14, 2025 | 10.38 | 10.27 | 10.27 | 10.59 | 10.21 | 19.44M |
| October 13, 2025 | 10.1 | 10.4 | 10.4 | 10.42 | 9.93 | 24.5M |
| October 10, 2025 | 10.76 | 10.66 | 10.66 | 10.98 | 10.6 | 19.67M |
| October 09, 2025 | 10.92 | 10.76 | 10.76 | 10.96 | 10.72 | 22.66M |
| September 30, 2025 | 11.05 | 10.88 | 10.88 | 11.05 | 10.82 | 21.98M |
| September 29, 2025 | 10.45 | 10.93 | 10.93 | 11.08 | 10.41 | 42.2M |
| September 26, 2025 | 10.92 | 10.5 | 10.5 | 11 | 10.5 | 43.22M |
| September 25, 2025 | 11.1 | 11.14 | 11.14 | 11.44 | 11.04 | 34.11M |
| September 24, 2025 | 11.28 | 11.2 | 11.2 | 11.28 | 10.9 | 54.41M |
| September 23, 2025 | 11.26 | 11.55 | 11.55 | 11.96 | 10.88 | 74.46M |
| September 22, 2025 | 11.38 | 11.34 | 11.34 | 11.61 | 11.15 | 45.86M |
| September 19, 2025 | 12 | 11.58 | 11.58 | 12.05 | 11.36 | 84.83M |
| September 18, 2025 | 10.86 | 11.96 | 11.96 | 11.96 | 10.86 | 114.62M |
| September 17, 2025 | 11.01 | 10.87 | 10.87 | 11.08 | 10.83 | 39.84M |
| September 16, 2025 | 11.07 | 11.12 | 11.12 | 11.35 | 10.9 | 52.35M |
| September 15, 2025 | 10.8 | 11.18 | 11.18 | 11.24 | 10.79 | 65.38M |
| September 12, 2025 | 10.77 | 10.71 | 10.71 | 10.93 | 10.66 | 43.86M |
| September 11, 2025 | 10.57 | 10.77 | 10.77 | 10.82 | 10.39 | 40.51M |
| September 10, 2025 | 10.38 | 10.58 | 10.58 | 10.68 | 10.38 | 39.52M |
| September 09, 2025 | 10.65 | 10.39 | 10.39 | 10.67 | 10.34 | 35.26M |
| September 08, 2025 | 10.66 | 10.65 | 10.65 | 10.83 | 10.5 | 39.1M |
| September 05, 2025 | 10.58 | 10.67 | 10.67 | 10.73 | 10.43 | 43M |
| September 04, 2025 | 10.84 | 10.61 | 10.61 | 10.9 | 10.38 | 47.85M |