9.62
-0.07(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.7 | 9.69 | 9.69 | 9.75 | 9.58 | 3.78M |
| December 03, 2025 | 9.79 | 9.71 | 9.71 | 9.8 | 9.67 | 4.03M |
| December 02, 2025 | 9.91 | 9.79 | 9.79 | 9.91 | 9.75 | 3.35M |
| December 01, 2025 | 9.92 | 9.9 | 9.9 | 9.96 | 9.85 | 3.6M |
| November 28, 2025 | 9.94 | 9.86 | 9.86 | 9.94 | 9.81 | 3.85M |
| November 27, 2025 | 9.95 | 9.9 | 9.9 | 10 | 9.87 | 3.85M |
| November 26, 2025 | 9.97 | 9.95 | 9.95 | 10.13 | 9.91 | 5.84M |
| November 25, 2025 | 9.74 | 9.93 | 9.93 | 10.02 | 9.68 | 5.86M |
| November 24, 2025 | 9.67 | 9.7 | 9.7 | 9.79 | 9.62 | 4.81M |
| November 21, 2025 | 10.14 | 9.67 | 9.67 | 10.14 | 9.62 | 9.91M |
| November 20, 2025 | 10.12 | 10.06 | 10.06 | 10.18 | 9.98 | 5.45M |
| November 19, 2025 | 10.3 | 10.08 | 10.08 | 10.4 | 10.03 | 6.24M |
| November 18, 2025 | 10.33 | 10.29 | 10.29 | 10.43 | 10.23 | 7.06M |
| November 17, 2025 | 10.6 | 10.37 | 10.37 | 10.6 | 10.33 | 8.77M |
| November 14, 2025 | 10.34 | 10.55 | 10.55 | 10.64 | 10.31 | 11.96M |
| November 13, 2025 | 10.31 | 10.39 | 10.39 | 10.43 | 10.21 | 8.22M |
| November 12, 2025 | 10.29 | 10.36 | 10.36 | 10.38 | 10.22 | 8.53M |
| November 11, 2025 | 10.15 | 10.3 | 10.3 | 10.34 | 10.1 | 9.57M |
| November 10, 2025 | 10 | 10.15 | 10.15 | 10.18 | 10 | 5.95M |
| November 07, 2025 | 10.22 | 10.08 | 10.08 | 10.23 | 10 | 7.98M |
| November 06, 2025 | 9.98 | 10.22 | 10.22 | 10.5 | 9.94 | 14.18M |
| November 05, 2025 | 9.94 | 9.98 | 9.98 | 10.08 | 9.92 | 5.45M |
| November 04, 2025 | 10.2 | 10.02 | 10.02 | 10.29 | 9.93 | 9.36M |
| November 03, 2025 | 10.35 | 10.26 | 10.26 | 10.35 | 10.1 | 6.61M |
| October 31, 2025 | 9.95 | 10.25 | 10.25 | 10.28 | 9.9 | 10.47M |
| October 30, 2025 | 10.18 | 9.99 | 9.99 | 10.18 | 9.98 | 6.84M |
| October 29, 2025 | 10.06 | 10.14 | 10.14 | 10.14 | 9.97 | 6.23M |
| October 28, 2025 | 10.13 | 10.06 | 10.06 | 10.15 | 10.01 | 5.35M |
| October 27, 2025 | 10.2 | 10.08 | 10.08 | 10.23 | 10.04 | 7.08M |
| October 24, 2025 | 10.15 | 10.14 | 10.14 | 10.29 | 10.06 | 6.31M |
| October 23, 2025 | 10.12 | 10.1 | 10.1 | 10.19 | 9.95 | 5.97M |
| October 22, 2025 | 10.17 | 10.14 | 10.14 | 10.3 | 10.1 | 4.69M |
| October 21, 2025 | 10.12 | 10.17 | 10.17 | 10.26 | 10.09 | 6.35M |
| October 20, 2025 | 10.24 | 10.13 | 10.13 | 10.32 | 10.05 | 6.73M |
| October 17, 2025 | 10.22 | 10.21 | 10.21 | 10.48 | 10.15 | 11.92M |
| October 16, 2025 | 10.14 | 10.21 | 10.21 | 10.4 | 10.06 | 10.2M |
| October 15, 2025 | 9.83 | 10.14 | 10.14 | 10.15 | 9.81 | 8.8M |
| October 14, 2025 | 10.08 | 9.81 | 9.81 | 10.11 | 9.77 | 10.48M |
| October 13, 2025 | 9.91 | 10.02 | 10.02 | 10.07 | 9.65 | 8.55M |
| October 10, 2025 | 10.21 | 10.17 | 10.17 | 10.3 | 10.15 | 5.51M |
| October 09, 2025 | 10.29 | 10.21 | 10.21 | 10.3 | 10.09 | 6.58M |
| September 30, 2025 | 10.15 | 10.2 | 10.2 | 10.23 | 10.08 | 5.87M |
| September 29, 2025 | 10.08 | 10.12 | 10.12 | 10.18 | 9.89 | 7.99M |
| September 26, 2025 | 10.33 | 10.06 | 10.06 | 10.33 | 10.03 | 8.37M |
| September 25, 2025 | 10.43 | 10.29 | 10.29 | 10.51 | 10.28 | 10.1M |
| September 24, 2025 | 10.51 | 10.44 | 10.44 | 10.58 | 10.4 | 9.52M |
| September 23, 2025 | 10.77 | 10.44 | 10.44 | 10.8 | 10.28 | 12.26M |
| September 22, 2025 | 10.71 | 10.77 | 10.77 | 10.97 | 10.66 | 9.55M |
| September 19, 2025 | 10.84 | 10.76 | 10.76 | 11 | 10.73 | 12.41M |
| September 18, 2025 | 11.21 | 10.87 | 10.87 | 11.26 | 10.83 | 26.43M |
| September 17, 2025 | 11.56 | 11.21 | 11.21 | 12.06 | 11.19 | 40.32M |
| September 16, 2025 | 11.26 | 11.19 | 11.19 | 11.26 | 11.05 | 10.35M |
| September 15, 2025 | 11.18 | 11.26 | 11.26 | 11.4 | 11.04 | 12.53M |
| September 12, 2025 | 11.12 | 11.18 | 11.18 | 11.39 | 10.9 | 14.54M |
| September 11, 2025 | 11.05 | 11.13 | 11.13 | 11.14 | 10.6 | 12.66M |
| September 10, 2025 | 11.1 | 11.04 | 11.04 | 11.27 | 10.93 | 9.42M |
| September 09, 2025 | 11.35 | 11.08 | 11.08 | 11.5 | 11.05 | 14.03M |
| September 08, 2025 | 11.08 | 11.4 | 11.4 | 11.45 | 11.01 | 15.86M |
| September 05, 2025 | 10.9 | 11.08 | 11.08 | 11.1 | 10.75 | 10.68M |
| September 04, 2025 | 11.07 | 10.89 | 10.89 | 11.2 | 10.67 | 15.79M |