9.00
-0.24(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.93 | 9.24 | 9.24 | 9.95 | 9.16 | 35.61M |
| December 03, 2025 | 9.7 | 9.59 | 9.59 | 9.79 | 9.42 | 31.85M |
| December 02, 2025 | 9.23 | 9.56 | 9.56 | 9.67 | 9.16 | 33.04M |
| December 01, 2025 | 9.27 | 9.28 | 9.28 | 9.47 | 9.24 | 15.68M |
| November 28, 2025 | 9.32 | 9.36 | 9.36 | 9.48 | 9.29 | 16.6M |
| November 27, 2025 | 9.19 | 9.49 | 9.49 | 9.81 | 9.1 | 29.74M |
| November 26, 2025 | 9.29 | 9.21 | 9.21 | 9.57 | 9.15 | 23.96M |
| November 25, 2025 | 9.35 | 9.28 | 9.28 | 9.41 | 9.24 | 23.87M |
| November 24, 2025 | 9.18 | 9.4 | 9.4 | 9.4 | 9.18 | 28.56M |
| November 21, 2025 | 9.07 | 9.28 | 9.28 | 9.45 | 9.06 | 42.73M |
| November 20, 2025 | 8.88 | 9.17 | 9.17 | 9.24 | 8.81 | 23.44M |
| November 19, 2025 | 9.09 | 8.86 | 8.86 | 9.1 | 8.82 | 10.49M |
| November 18, 2025 | 8.93 | 9.09 | 9.09 | 9.16 | 8.93 | 17.22M |
| November 17, 2025 | 8.87 | 8.99 | 8.99 | 8.99 | 8.8 | 8.08M |
| November 14, 2025 | 8.88 | 8.87 | 8.87 | 8.96 | 8.8 | 6.9M |
| November 13, 2025 | 8.83 | 8.91 | 8.91 | 8.91 | 8.72 | 7.26M |
| November 12, 2025 | 8.92 | 8.84 | 8.84 | 9.05 | 8.81 | 7.98M |
| November 11, 2025 | 8.92 | 8.96 | 8.96 | 9.05 | 8.9 | 9.11M |
| November 10, 2025 | 8.83 | 8.92 | 8.92 | 8.94 | 8.82 | 8.53M |
| November 07, 2025 | 9.02 | 8.89 | 8.89 | 9.1 | 8.84 | 16.09M |
| November 06, 2025 | 8.8 | 8.95 | 8.95 | 9.27 | 8.67 | 22.33M |
| November 05, 2025 | 8.7 | 8.77 | 8.77 | 8.8 | 8.68 | 6.95M |
| November 04, 2025 | 8.8 | 8.78 | 8.78 | 8.81 | 8.7 | 6.58M |
| November 03, 2025 | 8.71 | 8.8 | 8.8 | 8.8 | 8.66 | 7.02M |
| October 31, 2025 | 8.54 | 8.71 | 8.71 | 8.75 | 8.51 | 8.1M |
| October 30, 2025 | 8.65 | 8.62 | 8.62 | 8.74 | 8.6 | 6.61M |
| October 29, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.64 | 6.27M |
| October 28, 2025 | 8.77 | 8.79 | 8.79 | 8.84 | 8.71 | 6.07M |
| October 27, 2025 | 8.82 | 8.76 | 8.76 | 8.83 | 8.66 | 7.32M |
| October 24, 2025 | 8.67 | 8.78 | 8.78 | 8.78 | 8.61 | 7.8M |
| October 23, 2025 | 8.63 | 8.67 | 8.67 | 8.67 | 8.51 | 5.14M |
| October 22, 2025 | 8.59 | 8.61 | 8.61 | 8.68 | 8.53 | 4.64M |
| October 21, 2025 | 8.5 | 8.6 | 8.6 | 8.6 | 8.5 | 5.28M |
| October 20, 2025 | 8.46 | 8.5 | 8.5 | 8.54 | 8.44 | 5.07M |
| October 17, 2025 | 8.62 | 8.39 | 8.39 | 8.68 | 8.39 | 7.45M |
| October 16, 2025 | 8.74 | 8.66 | 8.66 | 8.8 | 8.64 | 6.18M |
| October 15, 2025 | 8.62 | 8.73 | 8.73 | 8.75 | 8.55 | 6.97M |
| October 14, 2025 | 8.78 | 8.63 | 8.63 | 8.85 | 8.6 | 7.96M |
| October 13, 2025 | 8.45 | 8.77 | 8.77 | 8.81 | 8.37 | 10.26M |
| October 10, 2025 | 8.84 | 8.81 | 8.81 | 8.89 | 8.75 | 7.48M |
| October 09, 2025 | 8.81 | 8.84 | 8.84 | 8.86 | 8.71 | 8M |
| September 30, 2025 | 8.83 | 8.82 | 8.82 | 8.87 | 8.77 | 5.65M |
| September 29, 2025 | 8.77 | 8.81 | 8.81 | 8.85 | 8.65 | 6.42M |
| September 26, 2025 | 8.88 | 8.76 | 8.76 | 8.89 | 8.76 | 8.62M |
| September 25, 2025 | 9.08 | 8.94 | 8.94 | 9.09 | 8.92 | 8.55M |
| September 24, 2025 | 8.84 | 9.06 | 9.06 | 9.08 | 8.75 | 9.78M |
| September 23, 2025 | 9.12 | 8.88 | 8.88 | 9.12 | 8.66 | 13.81M |
| September 22, 2025 | 9.07 | 9.11 | 9.11 | 9.16 | 9.01 | 7.62M |
| September 19, 2025 | 9.24 | 9.09 | 9.09 | 9.32 | 9.04 | 11.38M |
| September 18, 2025 | 9.5 | 9.24 | 9.24 | 9.57 | 9.17 | 21.8M |
| September 17, 2025 | 9.6 | 9.51 | 9.51 | 9.63 | 9.28 | 18.62M |
| September 16, 2025 | 9.4 | 9.64 | 9.64 | 9.79 | 9.31 | 39.73M |
| September 15, 2025 | 9.13 | 9.2 | 9.2 | 9.21 | 9.02 | 14.59M |
| September 12, 2025 | 9.05 | 9.03 | 9.03 | 9.13 | 9 | 11.14M |
| September 11, 2025 | 8.87 | 9.05 | 9.05 | 9.06 | 8.8 | 11.68M |
| September 10, 2025 | 8.96 | 8.9 | 8.9 | 9 | 8.89 | 7.12M |
| September 09, 2025 | 9.08 | 8.96 | 8.96 | 9.1 | 8.88 | 9.96M |
| September 08, 2025 | 9.03 | 9.07 | 9.07 | 9.12 | 8.95 | 10.05M |
| September 05, 2025 | 8.78 | 9.02 | 9.02 | 9.02 | 8.74 | 11.17M |
| September 04, 2025 | 8.9 | 8.77 | 8.77 | 9.04 | 8.63 | 12.7M |