9.61
+0.32(+3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.15 | 9.29 | 9.29 | 9.4 | 9.11 | 44.16M |
| December 03, 2025 | 9.37 | 9.21 | 9.21 | 9.43 | 9.16 | 46.73M |
| December 02, 2025 | 9.64 | 9.41 | 9.41 | 9.67 | 9.38 | 53.27M |
| December 01, 2025 | 9.72 | 9.64 | 9.64 | 9.82 | 9.62 | 52.43M |
| November 28, 2025 | 9.8 | 9.81 | 9.81 | 9.92 | 9.67 | 50.08M |
| November 27, 2025 | 9.69 | 9.98 | 9.98 | 10.13 | 9.6 | 81.71M |
| November 26, 2025 | 10.77 | 9.88 | 9.88 | 10.77 | 9.86 | 148.69M |
| November 25, 2025 | 11.3 | 10.96 | 10.96 | 11.36 | 10.86 | 162.79M |
| November 24, 2025 | 10.38 | 11.61 | 11.6 | 11.67 | 10.38 | 165.08M |
| November 21, 2025 | 10.23 | 10.61 | 10.61 | 10.76 | 10.02 | 139.2M |
| November 20, 2025 | 9.99 | 10.44 | 10.44 | 10.5 | 9.82 | 129.25M |
| November 19, 2025 | 9.83 | 10.1 | 10.1 | 10.28 | 9.8 | 107.51M |
| November 18, 2025 | 10.04 | 9.77 | 9.77 | 10.15 | 9.71 | 67.35M |
| November 17, 2025 | 9.8 | 10.06 | 10.06 | 10.16 | 9.8 | 82.79M |
| November 14, 2025 | 10.22 | 9.88 | 9.88 | 10.54 | 9.88 | 111.63M |
| November 13, 2025 | 10.15 | 10.37 | 10.37 | 10.46 | 10.09 | 108.5M |
| November 12, 2025 | 10.86 | 10.38 | 10.38 | 11.08 | 10 | 126.26M |
| November 11, 2025 | 11.14 | 10.75 | 10.75 | 11.2 | 10.68 | 140.02M |
| November 10, 2025 | 11.32 | 11.42 | 11.42 | 12.1 | 10.98 | 240.66M |
| November 07, 2025 | 10.21 | 11.72 | 11.72 | 11.72 | 10.2 | 264.65M |
| November 06, 2025 | 10.49 | 10.65 | 10.65 | 11.19 | 10.2 | 209.16M |
| November 05, 2025 | 10.2 | 10.58 | 10.58 | 11.5 | 10.2 | 256.06M |
| November 04, 2025 | 10.33 | 10.54 | 10.54 | 10.54 | 9.9 | 248.2M |
| November 03, 2025 | 9.35 | 9.58 | 9.58 | 9.58 | 9.35 | 49.31M |
| October 31, 2025 | 9.25 | 8.71 | 8.71 | 9.25 | 8.63 | 137.47M |
| October 30, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 24.3M |
| October 29, 2025 | 8.32 | 8.42 | 8.42 | 8.45 | 8.3 | 28.6M |
| October 28, 2025 | 8.26 | 8.36 | 8.36 | 8.46 | 8.22 | 37.62M |
| October 27, 2025 | 8.22 | 8.3 | 8.3 | 8.36 | 8.17 | 36.85M |
| October 24, 2025 | 8.18 | 8.17 | 8.17 | 8.22 | 8.08 | 37.35M |
| October 23, 2025 | 8.02 | 8.2 | 8.2 | 8.21 | 7.6 | 59.96M |
| October 22, 2025 | 8.07 | 8.19 | 8.19 | 8.25 | 8.01 | 38.2M |
| October 21, 2025 | 7.93 | 8.08 | 8.08 | 8.15 | 7.9 | 34.75M |
| October 20, 2025 | 8.05 | 7.96 | 7.96 | 8.1 | 7.82 | 38.44M |
| October 17, 2025 | 8.46 | 7.97 | 7.97 | 8.48 | 7.93 | 53.68M |
| October 16, 2025 | 8.76 | 8.46 | 8.46 | 8.8 | 8.42 | 61.6M |
| October 15, 2025 | 8.65 | 8.83 | 8.83 | 8.98 | 8.56 | 76.81M |
| October 14, 2025 | 8.9 | 8.7 | 8.7 | 9.34 | 8.66 | 105.99M |
| October 13, 2025 | 8.26 | 8.73 | 8.73 | 8.73 | 8.21 | 66.53M |
| October 10, 2025 | 8.56 | 8.64 | 8.64 | 8.78 | 8.49 | 89.44M |
| October 09, 2025 | 8.5 | 8.56 | 8.56 | 8.7 | 8.36 | 111.33M |
| September 30, 2025 | 7.9 | 8.07 | 8.07 | 8.12 | 7.9 | 47.42M |
| September 29, 2025 | 7.88 | 7.88 | 7.88 | 7.98 | 7.79 | 34.26M |
| September 26, 2025 | 8.05 | 7.89 | 7.89 | 8.32 | 7.88 | 49.67M |
| September 25, 2025 | 8 | 8.05 | 8.05 | 8.18 | 8 | 52.68M |
| September 24, 2025 | 8.01 | 7.96 | 7.96 | 8.09 | 7.9 | 39.75M |
| September 23, 2025 | 7.8 | 8.02 | 8.02 | 8.15 | 7.76 | 70.31M |
| September 22, 2025 | 7.76 | 7.82 | 7.82 | 7.82 | 7.7 | 20.19M |
| September 19, 2025 | 7.72 | 7.79 | 7.79 | 7.89 | 7.7 | 30.66M |
| September 18, 2025 | 7.78 | 7.72 | 7.72 | 7.84 | 7.66 | 27.36M |
| September 17, 2025 | 7.88 | 7.81 | 7.81 | 7.91 | 7.78 | 24.88M |
| September 16, 2025 | 7.94 | 7.88 | 7.88 | 7.95 | 7.79 | 41.19M |
| September 15, 2025 | 7.71 | 8.03 | 8.03 | 8.2 | 7.63 | 70.62M |
| September 12, 2025 | 7.73 | 7.67 | 7.67 | 7.78 | 7.65 | 19.47M |
| September 11, 2025 | 7.68 | 7.71 | 7.71 | 7.72 | 7.58 | 19.44M |
| September 10, 2025 | 7.7 | 7.72 | 7.72 | 7.73 | 7.59 | 18.85M |
| September 09, 2025 | 7.76 | 7.71 | 7.71 | 7.83 | 7.66 | 21.49M |
| September 08, 2025 | 7.67 | 7.78 | 7.78 | 7.8 | 7.67 | 23.7M |
| September 05, 2025 | 7.44 | 7.7 | 7.7 | 7.72 | 7.41 | 30.21M |
| September 04, 2025 | 7.58 | 7.44 | 7.44 | 7.62 | 7.3 | 28.52M |