9.47
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.49 | 9.47 | 9.47 | 9.52 | 9.43 | 5.63M |
| December 24, 2025 | 9.47 | 9.47 | 9.47 | 9.49 | 9.39 | 4.5M |
| December 23, 2025 | 9.45 | 9.48 | 9.48 | 9.55 | 9.44 | 5.24M |
| December 22, 2025 | 9.57 | 9.48 | 9.48 | 9.62 | 9.37 | 10.51M |
| December 19, 2025 | 9.49 | 9.52 | 9.52 | 9.57 | 9.47 | 6.2M |
| December 18, 2025 | 9.36 | 9.5 | 9.5 | 9.55 | 9.35 | 4.62M |
| December 17, 2025 | 9.37 | 9.39 | 9.39 | 9.43 | 9.25 | 5.38M |
| December 16, 2025 | 9.45 | 9.37 | 9.37 | 9.47 | 9.33 | 4.5M |
| December 15, 2025 | 9.35 | 9.39 | 9.39 | 9.46 | 9.27 | 6.15M |
| December 12, 2025 | 9.53 | 9.37 | 9.37 | 9.65 | 9.29 | 11.14M |
| December 11, 2025 | 9.83 | 9.51 | 9.51 | 9.84 | 9.47 | 11.43M |
| December 10, 2025 | 9.82 | 9.8 | 9.8 | 9.85 | 9.76 | 4.01M |
| December 09, 2025 | 9.81 | 9.85 | 9.85 | 9.91 | 9.76 | 4.7M |
| December 08, 2025 | 9.93 | 9.89 | 9.89 | 10.1 | 9.81 | 6.53M |
| December 05, 2025 | 9.93 | 9.89 | 9.89 | 9.97 | 9.84 | 3.82M |
| December 04, 2025 | 10.03 | 9.94 | 9.94 | 10.08 | 9.93 | 2.94M |
| December 03, 2025 | 9.96 | 10.03 | 10.03 | 10.07 | 9.91 | 4.01M |
| December 02, 2025 | 9.95 | 9.96 | 9.96 | 9.99 | 9.89 | 3.46M |
| December 01, 2025 | 9.88 | 9.95 | 9.95 | 10.14 | 9.87 | 7.12M |
| November 28, 2025 | 9.81 | 9.86 | 9.86 | 9.87 | 9.76 | 3.85M |
| November 27, 2025 | 9.73 | 9.83 | 9.83 | 9.88 | 9.72 | 4.1M |
| November 26, 2025 | 9.77 | 9.72 | 9.72 | 9.92 | 9.71 | 4.33M |
| November 25, 2025 | 9.78 | 9.79 | 9.79 | 9.88 | 9.72 | 4.6M |
| November 24, 2025 | 9.89 | 9.72 | 9.72 | 9.94 | 9.68 | 7.17M |
| November 21, 2025 | 10.09 | 9.9 | 9.9 | 10.22 | 9.88 | 7.41M |
| November 20, 2025 | 10 | 10.09 | 10.09 | 10.12 | 10 | 4.09M |
| November 19, 2025 | 10.1 | 10 | 10 | 10.16 | 9.95 | 6.05M |
| November 18, 2025 | 10.21 | 10.09 | 10.09 | 10.27 | 10.03 | 6.18M |
| November 17, 2025 | 10.43 | 10.25 | 10.25 | 10.45 | 10.23 | 4.92M |
| November 14, 2025 | 10.37 | 10.43 | 10.43 | 10.5 | 10.35 | 4.8M |
| November 13, 2025 | 10.42 | 10.37 | 10.37 | 10.42 | 10.31 | 3.86M |
| November 12, 2025 | 10.5 | 10.43 | 10.43 | 10.57 | 10.38 | 4.38M |
| November 11, 2025 | 10.41 | 10.43 | 10.43 | 10.46 | 10.37 | 4.13M |
| November 10, 2025 | 10.43 | 10.39 | 10.39 | 10.48 | 10.33 | 4.65M |
| November 07, 2025 | 10.41 | 10.43 | 10.43 | 10.5 | 10.34 | 5.58M |
| November 06, 2025 | 10.65 | 10.39 | 10.39 | 10.66 | 10.3 | 8.96M |
| November 05, 2025 | 10.6 | 10.56 | 10.56 | 10.65 | 10.51 | 6.18M |
| November 04, 2025 | 10.66 | 10.65 | 10.65 | 10.79 | 10.55 | 7.1M |
| November 03, 2025 | 10.58 | 10.7 | 10.7 | 10.76 | 10.5 | 9.24M |
| October 31, 2025 | 10.47 | 10.58 | 10.58 | 10.68 | 10.42 | 11.03M |
| October 30, 2025 | 10.4 | 10.47 | 10.47 | 10.69 | 10.4 | 9M |
| October 29, 2025 | 10.27 | 10.46 | 10.46 | 10.49 | 10.22 | 9.46M |
| October 28, 2025 | 10.33 | 10.28 | 10.28 | 10.41 | 10.27 | 9.94M |
| October 27, 2025 | 9.98 | 10.37 | 10.37 | 10.47 | 9.93 | 20.33M |
| October 24, 2025 | 9.9 | 9.89 | 9.89 | 9.93 | 9.78 | 5.67M |
| October 23, 2025 | 9.75 | 9.89 | 9.89 | 9.89 | 9.7 | 6.67M |
| October 22, 2025 | 9.62 | 9.71 | 9.71 | 9.8 | 9.61 | 4.13M |
| October 21, 2025 | 9.63 | 9.69 | 9.69 | 9.7 | 9.61 | 3.63M |
| October 20, 2025 | 9.58 | 9.63 | 9.63 | 9.65 | 9.48 | 4.09M |
| October 17, 2025 | 9.61 | 9.57 | 9.57 | 9.69 | 9.56 | 4.68M |
| October 16, 2025 | 9.49 | 9.61 | 9.61 | 9.64 | 9.48 | 4.57M |
| October 15, 2025 | 9.52 | 9.5 | 9.5 | 9.52 | 9.41 | 3.99M |
| October 14, 2025 | 9.35 | 9.51 | 9.51 | 9.52 | 9.33 | 7.77M |
| October 13, 2025 | 9.3 | 9.33 | 9.33 | 9.35 | 9.17 | 5.44M |
| October 10, 2025 | 9.13 | 9.34 | 9.34 | 9.34 | 9.13 | 6.96M |
| October 09, 2025 | 9.4 | 9.13 | 9.13 | 9.4 | 9.07 | 12.21M |
| September 30, 2025 | 9.39 | 9.42 | 9.42 | 9.42 | 9.35 | 2.72M |
| September 29, 2025 | 9.49 | 9.36 | 9.36 | 9.49 | 9.35 | 5M |
| September 26, 2025 | 9.53 | 9.47 | 9.47 | 9.53 | 9.36 | 4.84M |
| September 25, 2025 | 9.75 | 9.53 | 9.53 | 9.75 | 9.48 | 7.01M |