9.14
-0.06(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.45 | 9.2 | 9.2 | 9.45 | 9.16 | 8.83M |
| December 03, 2025 | 9.31 | 9.41 | 9.41 | 9.42 | 9.27 | 10.09M |
| December 02, 2025 | 9.26 | 9.31 | 9.31 | 9.36 | 9.18 | 10.69M |
| December 01, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.11 | 11.54M |
| November 28, 2025 | 9.16 | 9.2 | 9.2 | 9.3 | 9.14 | 9.26M |
| November 27, 2025 | 8.96 | 9.16 | 9.16 | 9.33 | 8.96 | 15.22M |
| November 26, 2025 | 8.95 | 8.93 | 8.93 | 9.11 | 8.87 | 8.72M |
| November 25, 2025 | 8.97 | 8.98 | 8.98 | 9.02 | 8.89 | 7.89M |
| November 24, 2025 | 8.8 | 8.99 | 8.99 | 9.04 | 8.69 | 11.6M |
| November 21, 2025 | 8.92 | 8.76 | 8.76 | 9.04 | 8.71 | 11.11M |
| November 20, 2025 | 9.06 | 8.92 | 8.92 | 9.12 | 8.76 | 11.62M |
| November 19, 2025 | 9.08 | 9.06 | 9.06 | 9.28 | 9.05 | 7.97M |
| November 18, 2025 | 9.22 | 9.11 | 9.11 | 9.25 | 9.01 | 11.17M |
| November 17, 2025 | 9.38 | 9.22 | 9.22 | 9.45 | 9.18 | 10.51M |
| November 14, 2025 | 9.42 | 9.4 | 9.4 | 9.66 | 9.38 | 12M |
| November 13, 2025 | 9.35 | 9.44 | 9.44 | 9.49 | 9.19 | 14.62M |
| November 12, 2025 | 9.37 | 9.35 | 9.35 | 9.59 | 9.32 | 15.57M |
| November 11, 2025 | 9.4 | 9.33 | 9.33 | 9.42 | 9.23 | 9.94M |
| November 10, 2025 | 9.22 | 9.41 | 9.41 | 9.42 | 9.18 | 13.54M |
| November 07, 2025 | 9.33 | 9.2 | 9.2 | 9.33 | 9.15 | 8.86M |
| November 06, 2025 | 9.42 | 9.29 | 9.29 | 9.48 | 9.13 | 13.84M |
| November 05, 2025 | 9.43 | 9.44 | 9.44 | 9.5 | 9.31 | 13.3M |
| November 04, 2025 | 9.62 | 9.5 | 9.5 | 9.7 | 9.42 | 14M |
| November 03, 2025 | 9.5 | 9.58 | 9.58 | 9.74 | 9.47 | 16.83M |
| October 31, 2025 | 9.33 | 9.6 | 9.6 | 9.66 | 9.33 | 19.32M |
| October 30, 2025 | 9.61 | 9.35 | 9.35 | 9.71 | 9.29 | 29.62M |
| October 29, 2025 | 9.93 | 9.95 | 9.95 | 9.98 | 9.7 | 17.49M |
| October 28, 2025 | 10.19 | 10 | 10 | 10.31 | 9.9 | 23.32M |
| October 27, 2025 | 9.58 | 9.99 | 9.99 | 10.23 | 9.5 | 36.23M |
| October 24, 2025 | 9.69 | 9.59 | 9.59 | 9.7 | 9.44 | 24.74M |
| October 23, 2025 | 9.76 | 9.69 | 9.69 | 9.9 | 9.57 | 34.93M |
| October 22, 2025 | 9.63 | 10.16 | 10.16 | 10.48 | 9.47 | 58.81M |
| October 21, 2025 | 9.58 | 9.63 | 9.63 | 9.66 | 9.3 | 37.71M |
| October 20, 2025 | 9.47 | 9.63 | 9.63 | 9.91 | 9.4 | 65.99M |
| October 17, 2025 | 8.48 | 9.33 | 9.33 | 9.33 | 8.47 | 26.91M |
| October 16, 2025 | 8.53 | 8.48 | 8.48 | 8.73 | 8.47 | 8.35M |
| October 15, 2025 | 8.41 | 8.53 | 8.53 | 8.57 | 8.35 | 8.79M |
| October 14, 2025 | 8.52 | 8.39 | 8.39 | 8.64 | 8.33 | 11.16M |
| October 13, 2025 | 8.6 | 8.51 | 8.51 | 8.6 | 8.25 | 10.06M |
| October 10, 2025 | 8.6 | 8.69 | 8.69 | 8.85 | 8.56 | 12.56M |
| October 09, 2025 | 9.03 | 8.6 | 8.6 | 9.04 | 8.58 | 19.14M |
| September 30, 2025 | 9.08 | 8.99 | 8.99 | 9.12 | 8.86 | 19.76M |
| September 29, 2025 | 8.69 | 8.82 | 8.82 | 9.15 | 8.54 | 38.93M |
| September 26, 2025 | 8.58 | 8.75 | 8.75 | 8.97 | 8.58 | 44.32M |
| September 25, 2025 | 8.21 | 8.15 | 8.15 | 8.37 | 8.11 | 7.01M |
| September 24, 2025 | 8.11 | 8.21 | 8.21 | 8.25 | 8.1 | 6.19M |
| September 23, 2025 | 8.32 | 8.19 | 8.19 | 8.32 | 8.06 | 10.28M |
| September 22, 2025 | 8.55 | 8.31 | 8.31 | 8.8 | 8.19 | 17.73M |
| September 19, 2025 | 8.63 | 8.6 | 8.6 | 8.73 | 8.46 | 12M |
| September 18, 2025 | 8.95 | 8.56 | 8.56 | 9.04 | 8.5 | 21.65M |
| September 17, 2025 | 8.99 | 8.95 | 8.95 | 9.27 | 8.76 | 24.83M |
| September 16, 2025 | 8.59 | 8.62 | 8.62 | 8.64 | 8.45 | 8.01M |
| September 15, 2025 | 8.61 | 8.62 | 8.62 | 8.71 | 8.51 | 7.3M |
| September 12, 2025 | 8.88 | 8.63 | 8.63 | 8.89 | 8.62 | 7.39M |
| September 11, 2025 | 8.92 | 8.84 | 8.84 | 8.92 | 8.73 | 7.56M |
| September 10, 2025 | 8.93 | 8.86 | 8.86 | 8.93 | 8.82 | 4.6M |
| September 09, 2025 | 8.93 | 8.91 | 8.91 | 9.03 | 8.85 | 6.48M |
| September 08, 2025 | 8.73 | 8.89 | 8.89 | 8.98 | 8.71 | 8.19M |
| September 05, 2025 | 8.6 | 8.66 | 8.66 | 8.66 | 8.43 | 6.92M |
| September 04, 2025 | 8.47 | 8.57 | 8.57 | 8.7 | 8.41 | 9.59M |