9.03
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.17 | 9.05 | 9.05 | 9.19 | 8.85 | 10.19M |
| December 03, 2025 | 9.09 | 9.16 | 9.16 | 9.18 | 9.05 | 6.84M |
| December 02, 2025 | 9.21 | 9.14 | 9.14 | 9.21 | 9.02 | 10.61M |
| December 01, 2025 | 9.5 | 9.25 | 9.25 | 9.58 | 9.15 | 17.79M |
| November 28, 2025 | 9.3 | 9.53 | 9.53 | 9.55 | 9.16 | 8.76M |
| November 27, 2025 | 9.24 | 9.26 | 9.26 | 9.33 | 9.15 | 5.54M |
| November 26, 2025 | 9.37 | 9.24 | 9.24 | 9.45 | 9.19 | 7.62M |
| November 25, 2025 | 9.59 | 9.36 | 9.36 | 9.62 | 9.33 | 10.16M |
| November 24, 2025 | 9.1 | 9.55 | 9.55 | 9.64 | 9.09 | 15.34M |
| November 21, 2025 | 9.57 | 9.1 | 9.1 | 9.79 | 9.09 | 16.15M |
| November 20, 2025 | 9.55 | 9.66 | 9.66 | 9.75 | 9.55 | 10.65M |
| November 19, 2025 | 9.72 | 9.57 | 9.57 | 9.76 | 9.5 | 10.28M |
| November 18, 2025 | 10.03 | 9.75 | 9.75 | 10.03 | 9.51 | 22.73M |
| November 17, 2025 | 10.25 | 10.08 | 10.08 | 10.32 | 9.95 | 14.47M |
| November 14, 2025 | 10.36 | 10.23 | 10.23 | 10.51 | 10.2 | 12.08M |
| November 13, 2025 | 10.57 | 10.36 | 10.36 | 10.57 | 10.06 | 20.38M |
| November 12, 2025 | 10.41 | 10.53 | 10.53 | 10.6 | 10.33 | 20.03M |
| November 11, 2025 | 10.29 | 10.41 | 10.41 | 10.63 | 10.2 | 23.72M |
| November 10, 2025 | 9.8 | 10.3 | 10.3 | 10.5 | 9.71 | 32.77M |
| November 07, 2025 | 9.33 | 9.8 | 9.8 | 9.95 | 9.3 | 28.48M |
| November 06, 2025 | 9.28 | 9.32 | 9.32 | 9.5 | 9.13 | 9.77M |
| November 05, 2025 | 9.2 | 9.24 | 9.24 | 9.28 | 9.11 | 7.18M |
| November 04, 2025 | 9.42 | 9.25 | 9.25 | 9.42 | 9.18 | 8.46M |
| November 03, 2025 | 9.45 | 9.42 | 9.42 | 9.5 | 9.13 | 12.3M |
| October 31, 2025 | 9.44 | 9.43 | 9.43 | 9.71 | 9.4 | 13.96M |
| October 30, 2025 | 9.63 | 9.43 | 9.43 | 9.64 | 9.4 | 13.29M |
| October 29, 2025 | 9.61 | 9.7 | 9.7 | 9.84 | 9.54 | 10.75M |
| October 28, 2025 | 9.67 | 9.68 | 9.68 | 9.8 | 9.59 | 9.61M |
| October 27, 2025 | 9.67 | 9.66 | 9.66 | 9.8 | 9.51 | 13.26M |
| October 24, 2025 | 9.55 | 9.66 | 9.66 | 9.85 | 9.46 | 16.24M |
| October 23, 2025 | 9.26 | 9.44 | 9.44 | 9.47 | 9.24 | 9.02M |
| October 22, 2025 | 9.5 | 9.35 | 9.35 | 9.59 | 9.27 | 10.76M |
| October 21, 2025 | 9.56 | 9.6 | 9.6 | 9.61 | 9.3 | 11.98M |
| October 20, 2025 | 9.61 | 9.56 | 9.56 | 9.93 | 9.5 | 18.63M |
| October 17, 2025 | 9.73 | 9.58 | 9.58 | 9.78 | 9.55 | 12.53M |
| October 16, 2025 | 9.85 | 9.73 | 9.73 | 9.94 | 9.49 | 19.93M |
| October 15, 2025 | 9.31 | 9.85 | 9.85 | 9.93 | 9.21 | 33.2M |
| October 14, 2025 | 9.13 | 9.31 | 9.31 | 9.53 | 9.07 | 23.31M |
| October 13, 2025 | 9.03 | 9.14 | 9.14 | 9.33 | 8.91 | 15.65M |
| October 10, 2025 | 9.03 | 9.17 | 9.17 | 9.62 | 9.03 | 16.85M |
| October 09, 2025 | 9.32 | 9.12 | 9.12 | 9.44 | 9.09 | 15.04M |
| September 30, 2025 | 9.23 | 9.35 | 9.35 | 9.5 | 9.23 | 13.68M |
| September 29, 2025 | 8.99 | 9.3 | 9.3 | 9.56 | 8.96 | 20.6M |
| September 26, 2025 | 9.15 | 8.98 | 8.98 | 9.34 | 8.97 | 13.94M |
| September 25, 2025 | 9.29 | 9.14 | 9.14 | 9.37 | 9 | 17.27M |
| September 24, 2025 | 9.38 | 9.27 | 9.27 | 9.54 | 9.2 | 14.46M |
| September 23, 2025 | 9.84 | 9.44 | 9.44 | 9.89 | 9 | 24.58M |
| September 22, 2025 | 9.9 | 9.84 | 9.84 | 10.04 | 9.62 | 18.18M |
| September 19, 2025 | 9.85 | 9.92 | 9.92 | 10.33 | 9.73 | 23.12M |
| September 18, 2025 | 9.92 | 9.81 | 9.81 | 10.14 | 9.72 | 23.14M |
| September 17, 2025 | 10.01 | 9.92 | 9.92 | 10.02 | 9.81 | 13.46M |
| September 16, 2025 | 10 | 9.94 | 9.94 | 10.06 | 9.7 | 23.81M |
| September 15, 2025 | 10.16 | 10.06 | 10.06 | 10.38 | 10.01 | 22.71M |
| September 12, 2025 | 10.44 | 10.16 | 10.16 | 10.65 | 10.08 | 26.05M |
| September 11, 2025 | 9.99 | 10.4 | 10.4 | 10.44 | 9.9 | 31.92M |
| September 10, 2025 | 9.97 | 10.18 | 10.18 | 10.5 | 9.91 | 37.63M |
| September 09, 2025 | 10.45 | 10.07 | 10.07 | 10.76 | 10 | 58.21M |
| September 08, 2025 | 9.47 | 10.42 | 10.42 | 10.42 | 9.47 | 28.79M |
| September 05, 2025 | 9.22 | 9.47 | 9.47 | 9.47 | 8.91 | 26.58M |
| September 04, 2025 | 8.98 | 9.2 | 9.2 | 9.31 | 8.92 | 28.89M |