9.09
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 8.39 | 8.55 | 8.4 | 8.6 | 8.26 | 5.18M |
| September 23, 2025 | 8.44 | 8.45 | 8.3 | 8.5 | 8.16 | 4.98M |
| September 22, 2025 | 8.52 | 8.44 | 8.29 | 8.57 | 8.3 | 4.33M |
| September 19, 2025 | 8.49 | 8.54 | 8.39 | 8.55 | 8.31 | 4.94M |
| September 18, 2025 | 8.84 | 8.4 | 8.25 | 8.88 | 8.36 | 7.72M |
| September 17, 2025 | 8.88 | 8.84 | 8.68 | 8.96 | 8.78 | 3.81M |
| September 16, 2025 | 8.9 | 8.92 | 8.92 | 8.94 | 8.71 | 4.4M |
| September 15, 2025 | 8.92 | 8.86 | 8.86 | 8.94 | 8.82 | 3.42M |
| September 12, 2025 | 9.06 | 8.94 | 8.94 | 9.06 | 8.87 | 4.4M |
| September 11, 2025 | 8.85 | 8.95 | 8.95 | 8.99 | 8.72 | 4.39M |
| September 10, 2025 | 8.94 | 8.9 | 8.9 | 8.96 | 8.85 | 3M |
| September 09, 2025 | 9.01 | 8.92 | 8.92 | 9.06 | 8.89 | 4.7M |
| September 08, 2025 | 8.82 | 9.03 | 9.03 | 9.06 | 8.82 | 5.8M |
| September 05, 2025 | 8.78 | 8.82 | 8.82 | 8.9 | 8.56 | 4.88M |
| September 04, 2025 | 8.53 | 8.74 | 8.74 | 8.86 | 8.52 | 5.26M |