9.68
+0.07(+0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.49 | 9.61 | 9.61 | 9.71 | 9.41 | 12.38M |
| December 03, 2025 | 9.42 | 9.46 | 9.46 | 9.75 | 9.41 | 5.07M |
| December 02, 2025 | 9.46 | 9.48 | 9.48 | 9.55 | 9.4 | 3.85M |
| December 01, 2025 | 9.48 | 9.52 | 9.52 | 9.62 | 9.37 | 5.52M |
| November 28, 2025 | 9.19 | 9.41 | 9.41 | 9.42 | 9.18 | 5.81M |
| November 27, 2025 | 9.17 | 9.25 | 9.25 | 9.34 | 9.17 | 4.46M |
| November 26, 2025 | 9.25 | 9.16 | 9.16 | 9.33 | 9.15 | 4.01M |
| November 25, 2025 | 9.23 | 9.24 | 9.24 | 9.32 | 9.17 | 4.3M |
| November 24, 2025 | 9.13 | 9.19 | 9.19 | 9.22 | 9.02 | 4.85M |
| November 21, 2025 | 9.32 | 9.05 | 9.05 | 9.41 | 8.97 | 8.4M |
| November 20, 2025 | 9.5 | 9.41 | 9.41 | 9.62 | 9.36 | 5.27M |
| November 19, 2025 | 9.6 | 9.48 | 9.48 | 9.65 | 9.43 | 4.89M |
| November 18, 2025 | 9.72 | 9.6 | 9.6 | 9.72 | 9.56 | 6.11M |
| November 17, 2025 | 9.65 | 9.74 | 9.74 | 9.78 | 9.65 | 5.2M |
| November 14, 2025 | 9.64 | 9.68 | 9.68 | 9.75 | 9.59 | 5.82M |
| November 13, 2025 | 9.73 | 9.66 | 9.66 | 9.73 | 9.52 | 7.83M |
| November 12, 2025 | 9.82 | 9.71 | 9.71 | 10.05 | 9.67 | 9.27M |
| November 11, 2025 | 9.82 | 9.78 | 9.78 | 9.85 | 9.76 | 4.65M |
| November 10, 2025 | 9.84 | 9.81 | 9.81 | 9.85 | 9.72 | 5.75M |
| November 07, 2025 | 10.02 | 9.82 | 9.82 | 10.04 | 9.81 | 7.23M |
| November 06, 2025 | 10.06 | 10.04 | 10.04 | 10.08 | 9.94 | 5.55M |
| November 05, 2025 | 9.81 | 9.99 | 9.99 | 10.03 | 9.8 | 5.52M |
| November 04, 2025 | 10.02 | 9.91 | 9.91 | 10.02 | 9.85 | 6.73M |
| November 03, 2025 | 10.01 | 10.04 | 10.04 | 10.09 | 9.92 | 5.98M |
| October 31, 2025 | 9.95 | 10.01 | 10.01 | 10.06 | 9.92 | 7.3M |
| October 30, 2025 | 10.14 | 9.95 | 9.95 | 10.28 | 9.95 | 16.48M |
| October 29, 2025 | 10.58 | 10.39 | 10.39 | 10.58 | 10.25 | 7.2M |
| October 28, 2025 | 10.46 | 10.5 | 10.5 | 10.56 | 10.4 | 5.83M |
| October 27, 2025 | 10.4 | 10.54 | 10.54 | 10.64 | 10.3 | 10.1M |
| October 24, 2025 | 10.29 | 10.38 | 10.38 | 10.44 | 10.24 | 8.23M |
| October 23, 2025 | 10.19 | 10.24 | 10.24 | 10.26 | 10 | 6.59M |
| October 22, 2025 | 10.25 | 10.21 | 10.21 | 10.35 | 10.15 | 5.85M |
| October 21, 2025 | 10.2 | 10.25 | 10.25 | 10.28 | 10.12 | 5.77M |
| October 20, 2025 | 10 | 10.22 | 10.22 | 10.32 | 10 | 6.4M |
| October 17, 2025 | 10.35 | 10.02 | 10.02 | 10.39 | 10.01 | 7.3M |
| October 16, 2025 | 10.54 | 10.29 | 10.29 | 10.55 | 10.25 | 8.25M |
| October 15, 2025 | 10.11 | 10.59 | 10.59 | 10.59 | 10.11 | 13.41M |
| October 14, 2025 | 10.52 | 10.14 | 10.14 | 10.63 | 10.1 | 12.88M |
| October 13, 2025 | 10 | 10.4 | 10.4 | 10.49 | 9.91 | 15.72M |
| October 10, 2025 | 10.56 | 10.73 | 10.73 | 11.54 | 10.55 | 19.9M |
| October 09, 2025 | 10.67 | 10.56 | 10.56 | 10.75 | 10.56 | 12.58M |
| September 30, 2025 | 10.97 | 10.64 | 10.64 | 10.99 | 10.64 | 15.74M |
| September 29, 2025 | 10.8 | 10.97 | 10.97 | 11.02 | 10.55 | 19.6M |
| September 26, 2025 | 10.79 | 10.76 | 10.76 | 11.05 | 10.39 | 24.85M |
| September 25, 2025 | 10.88 | 10.96 | 10.96 | 11.42 | 10.76 | 33.93M |
| September 24, 2025 | 10.8 | 10.87 | 10.87 | 10.94 | 10.63 | 14.32M |
| September 23, 2025 | 11.1 | 10.91 | 10.91 | 11.23 | 10.68 | 20.28M |
| September 22, 2025 | 11.25 | 11.14 | 11.14 | 11.32 | 11.1 | 15.77M |
| September 19, 2025 | 11.36 | 11.2 | 11.2 | 11.4 | 11.08 | 20.72M |
| September 18, 2025 | 11.54 | 11.3 | 11.3 | 11.75 | 11.17 | 35.73M |
| September 17, 2025 | 11.63 | 11.55 | 11.55 | 11.9 | 11.54 | 38.95M |
| September 16, 2025 | 11.63 | 11.71 | 11.71 | 12.15 | 11.61 | 68.74M |
| September 15, 2025 | 10.85 | 11.94 | 11.94 | 11.94 | 10.75 | 55.9M |
| September 12, 2025 | 10.37 | 10.85 | 10.85 | 11.37 | 10.28 | 47.26M |
| September 11, 2025 | 10.17 | 10.34 | 10.34 | 10.38 | 10.03 | 11.21M |
| September 10, 2025 | 10.24 | 10.18 | 10.18 | 10.5 | 10.13 | 9.59M |
| September 09, 2025 | 10.25 | 10.26 | 10.26 | 10.47 | 10.1 | 11.12M |
| September 08, 2025 | 10.06 | 10.3 | 10.3 | 10.42 | 10.06 | 11.09M |
| September 05, 2025 | 10 | 10.09 | 10.09 | 10.2 | 9.82 | 11.04M |
| September 04, 2025 | 9.81 | 9.95 | 9.95 | 10.24 | 9.75 | 15.36M |