9.17
+0.1(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.1 | 9.16 | 9.16 | 9.19 | 9.02 | 3.44M |
| December 24, 2025 | 8.93 | 9.07 | 9.07 | 9.1 | 8.88 | 3.7M |
| December 23, 2025 | 9.01 | 8.94 | 8.94 | 9.09 | 8.91 | 3.93M |
| December 22, 2025 | 9.2 | 9.06 | 9.06 | 9.2 | 9.02 | 3.46M |
| December 19, 2025 | 8.85 | 9.09 | 9.09 | 9.11 | 8.78 | 4.34M |
| December 18, 2025 | 8.65 | 8.83 | 8.83 | 8.87 | 8.65 | 3.53M |
| December 17, 2025 | 8.68 | 8.67 | 8.67 | 8.72 | 8.51 | 3.16M |
| December 16, 2025 | 8.7 | 8.61 | 8.61 | 8.8 | 8.61 | 3.21M |
| December 15, 2025 | 8.6 | 8.7 | 8.7 | 8.78 | 8.51 | 3.91M |
| December 12, 2025 | 8.75 | 8.64 | 8.64 | 8.9 | 8.62 | 4.8M |
| December 11, 2025 | 9.12 | 8.75 | 8.75 | 9.12 | 8.75 | 4.9M |
| December 10, 2025 | 9.15 | 9.08 | 9.08 | 9.18 | 9 | 3.38M |
| December 09, 2025 | 9.15 | 9.09 | 9.09 | 9.22 | 9.07 | 2.74M |
| December 08, 2025 | 9.18 | 9.18 | 9.18 | 9.24 | 9.08 | 3.4M |
| December 05, 2025 | 9.07 | 9.12 | 9.12 | 9.16 | 8.98 | 3.19M |
| December 04, 2025 | 9.27 | 9.1 | 9.1 | 9.31 | 9.04 | 4.56M |
| December 03, 2025 | 9.35 | 9.27 | 9.27 | 9.4 | 9.22 | 4.01M |
| December 02, 2025 | 9.34 | 9.38 | 9.38 | 9.48 | 9.17 | 5.85M |
| December 01, 2025 | 9.65 | 9.34 | 9.34 | 9.65 | 9.33 | 6.53M |
| November 28, 2025 | 9.56 | 9.58 | 9.58 | 9.58 | 9.25 | 4.67M |
| November 27, 2025 | 9.34 | 9.47 | 9.47 | 9.56 | 9.28 | 5.08M |
| November 26, 2025 | 9.37 | 9.27 | 9.27 | 9.49 | 9.23 | 4.28M |
| November 25, 2025 | 9.23 | 9.43 | 9.43 | 9.53 | 9.21 | 5.83M |
| November 24, 2025 | 9.21 | 9.21 | 9.21 | 9.33 | 9.07 | 5.57M |
| November 21, 2025 | 9.39 | 9.12 | 9.12 | 9.51 | 9.08 | 5.52M |
| November 20, 2025 | 9.4 | 9.46 | 9.46 | 9.5 | 9.27 | 4.07M |
| November 19, 2025 | 9.49 | 9.38 | 9.38 | 9.54 | 9.32 | 4.07M |
| November 18, 2025 | 9.55 | 9.5 | 9.5 | 9.63 | 9.36 | 5.54M |
| November 17, 2025 | 9.62 | 9.61 | 9.61 | 9.75 | 9.5 | 3.98M |
| November 14, 2025 | 9.52 | 9.61 | 9.61 | 9.68 | 9.49 | 4.72M |
| November 13, 2025 | 9.34 | 9.51 | 9.51 | 9.58 | 9.34 | 5.31M |
| November 12, 2025 | 9.5 | 9.38 | 9.38 | 9.5 | 9.35 | 4.88M |
| November 11, 2025 | 9.31 | 9.52 | 9.52 | 9.53 | 9.28 | 6.05M |
| November 10, 2025 | 9.55 | 9.33 | 9.33 | 9.55 | 9.27 | 7.73M |
| November 07, 2025 | 9.21 | 9.55 | 9.55 | 9.58 | 9.16 | 9.94M |
| November 06, 2025 | 9.21 | 9.21 | 9.21 | 9.25 | 9.07 | 5.74M |
| November 05, 2025 | 8.95 | 9.21 | 9.21 | 9.25 | 8.89 | 7.2M |
| November 04, 2025 | 8.94 | 8.96 | 8.96 | 9.17 | 8.87 | 8.64M |
| November 03, 2025 | 8.86 | 8.94 | 8.94 | 9.01 | 8.83 | 6.46M |
| October 31, 2025 | 8.69 | 8.81 | 8.81 | 8.85 | 8.67 | 6.08M |
| October 30, 2025 | 8.9 | 8.72 | 8.72 | 8.9 | 8.7 | 6.24M |
| October 29, 2025 | 8.99 | 8.95 | 8.95 | 9.01 | 8.8 | 6.74M |
| October 28, 2025 | 9.15 | 9.02 | 9.02 | 9.23 | 8.99 | 8.94M |
| October 27, 2025 | 9.42 | 9.13 | 9.13 | 9.43 | 9.1 | 9.58M |
| October 24, 2025 | 9.19 | 9.35 | 9.35 | 9.4 | 9.09 | 10.24M |
| October 23, 2025 | 9.17 | 9.19 | 9.19 | 9.35 | 9.1 | 7.9M |
| October 22, 2025 | 9.17 | 9.17 | 9.17 | 9.32 | 9.14 | 7.92M |
| October 21, 2025 | 9.09 | 9.23 | 9.23 | 9.24 | 8.99 | 11.45M |
| October 20, 2025 | 8.79 | 9.02 | 9.02 | 9.29 | 8.77 | 18.28M |
| October 17, 2025 | 8.75 | 8.65 | 8.65 | 8.9 | 8.65 | 11.94M |
| October 16, 2025 | 8.64 | 8.78 | 8.78 | 8.94 | 8.5 | 18.62M |
| October 15, 2025 | 8.55 | 8.7 | 8.7 | 8.96 | 8.46 | 24.5M |
| October 14, 2025 | 9.02 | 9.21 | 9.21 | 9.28 | 8.89 | 11.23M |
| October 13, 2025 | 8.49 | 9.07 | 9.07 | 9.19 | 8.3 | 11.72M |
| October 10, 2025 | 8.6 | 8.72 | 8.72 | 8.8 | 8.55 | 6.86M |
| October 09, 2025 | 8.55 | 8.55 | 8.55 | 8.75 | 8.47 | 8.56M |
| September 30, 2025 | 8.81 | 8.46 | 8.46 | 8.88 | 8.44 | 8.47M |
| September 29, 2025 | 8.4 | 8.86 | 8.86 | 8.91 | 8.21 | 9.06M |
| September 26, 2025 | 8.34 | 8.49 | 8.49 | 8.69 | 8.34 | 7.96M |
| September 25, 2025 | 8.55 | 8.38 | 8.23 | 8.66 | 8.37 | 3.88M |