9.18
+0.07(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9.08 | 6.95M |
| December 24, 2025 | 8.93 | 9.11 | 9.11 | 9.14 | 8.93 | 6.24M |
| December 23, 2025 | 9.08 | 8.97 | 8.97 | 9.11 | 8.94 | 7.73M |
| December 22, 2025 | 9.16 | 9.11 | 9.11 | 9.17 | 9.08 | 7.6M |
| December 19, 2025 | 9.01 | 9.11 | 9.11 | 9.11 | 8.95 | 9M |
| December 18, 2025 | 8.9 | 8.96 | 8.96 | 9.04 | 8.84 | 8.16M |
| December 17, 2025 | 8.95 | 8.94 | 8.94 | 8.98 | 8.72 | 10.93M |
| December 16, 2025 | 9.12 | 8.93 | 8.93 | 9.15 | 8.93 | 9.11M |
| December 15, 2025 | 9.19 | 9.11 | 9.11 | 9.26 | 9.1 | 7.9M |
| December 12, 2025 | 9.31 | 9.22 | 9.22 | 9.35 | 9.19 | 11.08M |
| December 11, 2025 | 9.42 | 9.29 | 9.29 | 9.48 | 9.27 | 11M |
| December 10, 2025 | 9.46 | 9.45 | 9.45 | 9.57 | 9.35 | 11.53M |
| December 09, 2025 | 9.45 | 9.53 | 9.53 | 9.8 | 9.41 | 13.78M |
| December 08, 2025 | 9.44 | 9.46 | 9.46 | 9.55 | 9.41 | 9.62M |
| December 05, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.27 | 10.29M |
| December 04, 2025 | 9.58 | 9.37 | 9.37 | 9.59 | 9.3 | 14.84M |
| December 03, 2025 | 10.07 | 9.58 | 9.58 | 10.08 | 9.55 | 24.07M |
| December 02, 2025 | 10.07 | 10.1 | 10.1 | 10.16 | 9.91 | 16.85M |
| December 01, 2025 | 9.95 | 10.1 | 10.1 | 10.21 | 9.9 | 20.78M |
| November 28, 2025 | 9.99 | 9.98 | 9.98 | 10.08 | 9.86 | 18.81M |
| November 27, 2025 | 10.08 | 9.99 | 9.99 | 10.19 | 9.97 | 19.35M |
| November 26, 2025 | 10.33 | 10.1 | 10.1 | 10.42 | 10.08 | 29.49M |
| November 25, 2025 | 10.23 | 10.39 | 10.39 | 10.6 | 10.22 | 48.4M |
| November 24, 2025 | 10.2 | 10.4 | 10.4 | 10.43 | 9.97 | 47.07M |
| November 21, 2025 | 9.73 | 10.12 | 10.12 | 10.29 | 9.7 | 45.9M |
| November 20, 2025 | 10.1 | 10.01 | 10.01 | 10.49 | 9.96 | 44.32M |
| November 19, 2025 | 9.9 | 9.91 | 9.91 | 9.95 | 9.68 | 20.21M |
| November 18, 2025 | 9.72 | 9.91 | 9.91 | 10.06 | 9.67 | 23.69M |
| November 17, 2025 | 9.59 | 9.68 | 9.68 | 9.71 | 9.56 | 6.62M |
| November 14, 2025 | 9.58 | 9.58 | 9.58 | 9.71 | 9.55 | 7.3M |
| November 13, 2025 | 9.65 | 9.62 | 9.62 | 9.68 | 9.55 | 9.49M |
| November 12, 2025 | 9.67 | 9.66 | 9.66 | 9.75 | 9.59 | 7.64M |
| November 11, 2025 | 9.76 | 9.71 | 9.71 | 9.78 | 9.66 | 6.4M |
| November 10, 2025 | 9.72 | 9.76 | 9.76 | 9.83 | 9.67 | 8.3M |
| November 07, 2025 | 9.63 | 9.62 | 9.62 | 9.73 | 9.61 | 6.85M |
| November 06, 2025 | 9.77 | 9.68 | 9.68 | 9.77 | 9.61 | 8.84M |
| November 05, 2025 | 9.71 | 9.77 | 9.77 | 9.84 | 9.69 | 8.38M |
| November 04, 2025 | 9.8 | 9.83 | 9.83 | 9.86 | 9.68 | 11.18M |
| November 03, 2025 | 9.91 | 9.82 | 9.82 | 9.91 | 9.7 | 15.6M |
| October 31, 2025 | 9.57 | 9.75 | 9.75 | 9.88 | 9.5 | 16.74M |
| October 30, 2025 | 9.56 | 9.55 | 9.55 | 9.68 | 9.47 | 13.33M |
| October 29, 2025 | 9.71 | 9.6 | 9.6 | 9.71 | 9.5 | 15.52M |
| October 28, 2025 | 9.4 | 9.71 | 9.71 | 9.98 | 9.4 | 34.3M |
| October 27, 2025 | 9.39 | 9.28 | 9.28 | 9.4 | 9.24 | 10.81M |
| October 24, 2025 | 9.3 | 9.38 | 9.38 | 9.4 | 9.25 | 11.61M |
| October 23, 2025 | 9.37 | 9.26 | 9.26 | 9.38 | 9.14 | 11.03M |
| October 22, 2025 | 9.2 | 9.17 | 9.17 | 9.27 | 9.12 | 5.95M |
| October 21, 2025 | 9.18 | 9.16 | 9.16 | 9.19 | 9.07 | 6.15M |
| October 20, 2025 | 9.18 | 9.14 | 9.14 | 9.22 | 9.08 | 7.22M |
| October 17, 2025 | 9.14 | 8.95 | 8.95 | 9.23 | 8.95 | 10.23M |
| October 16, 2025 | 9.36 | 9.18 | 9.18 | 9.37 | 9.18 | 8.53M |
| October 15, 2025 | 9.32 | 9.37 | 9.37 | 9.44 | 9.22 | 9.56M |
| October 14, 2025 | 9.3 | 9.3 | 9.3 | 9.49 | 9.2 | 11.8M |
| October 13, 2025 | 9.14 | 9.3 | 9.3 | 9.34 | 9.06 | 9.61M |
| October 10, 2025 | 9.43 | 9.41 | 9.41 | 9.49 | 9.35 | 8.04M |
| October 09, 2025 | 9.3 | 9.45 | 9.45 | 9.49 | 9.2 | 13.07M |
| September 30, 2025 | 9.37 | 9.34 | 9.34 | 9.45 | 9.3 | 10.69M |
| September 29, 2025 | 9.24 | 9.34 | 9.34 | 9.37 | 8.94 | 25.17M |
| September 26, 2025 | 9.81 | 9.7 | 9.7 | 9.86 | 9.62 | 9.76M |
| September 25, 2025 | 9.68 | 9.86 | 9.86 | 10.07 | 9.61 | 19.23M |