9.72
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.73 | 9.72 | 9.72 | 9.77 | 9.56 | 6.17M |
| December 04, 2025 | 9.88 | 9.73 | 9.73 | 9.94 | 9.72 | 6.01M |
| December 03, 2025 | 10.05 | 9.87 | 9.87 | 10.08 | 9.83 | 8.95M |
| December 02, 2025 | 9.99 | 10.08 | 10.08 | 10.25 | 9.86 | 13.31M |
| December 01, 2025 | 9.98 | 10.04 | 10.04 | 10.09 | 9.86 | 13.03M |
| November 28, 2025 | 9.65 | 9.98 | 9.98 | 10.06 | 9.51 | 20.73M |
| November 27, 2025 | 9.5 | 9.62 | 9.62 | 9.81 | 9.5 | 9.7M |
| November 26, 2025 | 9.6 | 9.53 | 9.53 | 9.72 | 9.49 | 9.96M |
| November 25, 2025 | 9.91 | 9.68 | 9.68 | 9.91 | 9.67 | 10.95M |
| November 24, 2025 | 9.81 | 9.82 | 9.82 | 10.04 | 9.64 | 14.15M |
| November 21, 2025 | 9.65 | 9.67 | 9.67 | 9.84 | 9.2 | 22.32M |
| November 20, 2025 | 9.99 | 9.77 | 9.77 | 10.1 | 9.69 | 21M |
| November 19, 2025 | 10 | 10.05 | 10.05 | 10.44 | 9.95 | 37.73M |
| November 18, 2025 | 9.63 | 10 | 10 | 10.08 | 9.6 | 29.02M |
| November 17, 2025 | 9.61 | 9.68 | 9.68 | 9.88 | 9.54 | 19.53M |
| November 14, 2025 | 9.45 | 9.54 | 9.54 | 9.64 | 9.44 | 11.14M |
| November 13, 2025 | 9.44 | 9.48 | 9.48 | 9.48 | 9.32 | 7.95M |
| November 12, 2025 | 9.38 | 9.43 | 9.43 | 9.46 | 9.34 | 8.26M |
| November 11, 2025 | 9.36 | 9.36 | 9.36 | 9.39 | 9.3 | 5.56M |
| November 10, 2025 | 9.23 | 9.36 | 9.36 | 9.36 | 9.21 | 7.46M |
| November 07, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.21 | 4.2M |
| November 06, 2025 | 9.3 | 9.26 | 9.26 | 9.3 | 9.21 | 4.8M |
| November 05, 2025 | 9.24 | 9.3 | 9.3 | 9.31 | 9.2 | 6.18M |
| November 04, 2025 | 9.25 | 9.26 | 9.26 | 9.29 | 9.22 | 5.2M |
| November 03, 2025 | 9.16 | 9.23 | 9.23 | 9.25 | 9.15 | 5.8M |
| October 31, 2025 | 9.11 | 9.16 | 9.16 | 9.21 | 9.09 | 6.53M |
| October 30, 2025 | 9.15 | 9.1 | 9.1 | 9.2 | 9.09 | 6.58M |
| October 29, 2025 | 9.31 | 9.17 | 9.17 | 9.32 | 9.08 | 17.06M |
| October 28, 2025 | 9.53 | 9.45 | 9.45 | 9.55 | 9.42 | 5.9M |
| October 27, 2025 | 9.52 | 9.52 | 9.52 | 9.57 | 9.46 | 8.49M |
| October 24, 2025 | 9.71 | 9.52 | 9.52 | 9.73 | 9.49 | 14.83M |
| October 23, 2025 | 9.7 | 9.71 | 9.71 | 9.77 | 9.56 | 10.52M |
| October 22, 2025 | 9.78 | 9.71 | 9.71 | 10 | 9.68 | 10.88M |
| October 21, 2025 | 9.66 | 9.76 | 9.76 | 9.78 | 9.57 | 7.72M |
| October 20, 2025 | 9.8 | 9.65 | 9.65 | 9.8 | 9.57 | 8.95M |
| October 17, 2025 | 9.78 | 9.64 | 9.64 | 10.11 | 9.64 | 16.85M |
| October 16, 2025 | 9.98 | 9.74 | 9.74 | 10.04 | 9.72 | 21.19M |
| October 15, 2025 | 9.97 | 10.14 | 10.14 | 10.63 | 9.93 | 35.25M |
| October 14, 2025 | 9.74 | 9.94 | 9.94 | 10.1 | 9.68 | 17.03M |
| October 13, 2025 | 9.55 | 9.74 | 9.74 | 9.83 | 9.32 | 8.64M |
| October 10, 2025 | 9.62 | 9.78 | 9.78 | 9.89 | 9.61 | 7.43M |
| October 09, 2025 | 9.84 | 9.66 | 9.66 | 9.84 | 9.62 | 8.2M |
| September 30, 2025 | 9.85 | 9.74 | 9.74 | 9.85 | 9.72 | 5.94M |
| September 29, 2025 | 9.86 | 9.83 | 9.83 | 10.08 | 9.77 | 7.8M |
| September 26, 2025 | 9.73 | 9.83 | 9.83 | 10 | 9.63 | 8.64M |
| September 25, 2025 | 9.94 | 9.72 | 9.72 | 9.94 | 9.71 | 7.26M |
| September 24, 2025 | 9.7 | 9.9 | 9.9 | 9.9 | 9.62 | 7.5M |
| September 23, 2025 | 9.93 | 9.77 | 9.77 | 9.93 | 9.51 | 14.71M |
| September 22, 2025 | 10.15 | 9.98 | 9.98 | 10.15 | 9.94 | 13.29M |
| September 19, 2025 | 10.15 | 10.23 | 10.23 | 10.4 | 10.1 | 15.4M |
| September 18, 2025 | 10.58 | 10.1 | 10.1 | 10.7 | 10.08 | 33.16M |
| September 17, 2025 | 10.28 | 10.62 | 10.62 | 11.18 | 10.27 | 46.71M |
| September 16, 2025 | 10 | 10.16 | 10.16 | 10.4 | 10 | 13.7M |
| September 15, 2025 | 10.17 | 10.01 | 10.01 | 10.21 | 10 | 8.58M |
| September 12, 2025 | 10.47 | 10.17 | 10.17 | 10.61 | 10.14 | 13.93M |
| September 11, 2025 | 10.21 | 10.45 | 10.45 | 10.5 | 10.02 | 15.53M |
| September 10, 2025 | 10.3 | 10.23 | 10.23 | 10.37 | 10.16 | 8.19M |
| September 09, 2025 | 10.66 | 10.3 | 10.3 | 10.66 | 10.25 | 13.68M |
| September 08, 2025 | 10.45 | 10.67 | 10.67 | 10.75 | 10.35 | 22.27M |
| September 05, 2025 | 10.12 | 10.48 | 10.48 | 10.5 | 9.96 | 22.65M |