9.74
-0.04(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.78 | 9.74 | 9.74 | 9.82 | 9.72 | 3.22M |
| December 24, 2025 | 9.69 | 9.78 | 9.78 | 9.83 | 9.64 | 3.9M |
| December 23, 2025 | 9.83 | 9.69 | 9.69 | 9.88 | 9.69 | 3.66M |
| December 22, 2025 | 9.91 | 9.83 | 9.83 | 9.95 | 9.8 | 3.76M |
| December 19, 2025 | 9.83 | 9.91 | 9.91 | 9.98 | 9.77 | 3.27M |
| December 18, 2025 | 9.72 | 9.8 | 9.8 | 9.86 | 9.68 | 2.6M |
| December 17, 2025 | 9.69 | 9.75 | 9.75 | 9.77 | 9.55 | 3.64M |
| December 16, 2025 | 9.78 | 9.65 | 9.65 | 9.8 | 9.65 | 3.69M |
| December 15, 2025 | 9.83 | 9.83 | 9.83 | 9.98 | 9.7 | 4.59M |
| December 12, 2025 | 10 | 9.85 | 9.85 | 10.02 | 9.74 | 9.08M |
| December 11, 2025 | 10.17 | 10.02 | 10.02 | 10.19 | 9.99 | 4.32M |
| December 10, 2025 | 10.09 | 10.16 | 10.16 | 10.24 | 9.99 | 4.98M |
| December 09, 2025 | 10.15 | 10.09 | 10.09 | 10.22 | 10.06 | 4.13M |
| December 08, 2025 | 10.24 | 10.21 | 10.21 | 10.29 | 10.16 | 6.31M |
| December 05, 2025 | 10.06 | 10.2 | 10.2 | 10.23 | 9.98 | 5.26M |
| December 04, 2025 | 10.28 | 10.06 | 10.06 | 10.29 | 9.98 | 7.65M |
| December 03, 2025 | 10.25 | 10.27 | 10.27 | 10.33 | 10.21 | 3.35M |
| December 02, 2025 | 10.37 | 10.26 | 10.26 | 10.37 | 10.23 | 3.12M |
| December 01, 2025 | 10.42 | 10.37 | 10.37 | 10.44 | 10.31 | 5.97M |
| November 28, 2025 | 10.36 | 10.42 | 10.42 | 10.46 | 10.21 | 6.11M |
| November 27, 2025 | 10.34 | 10.37 | 10.37 | 10.39 | 10.24 | 4.23M |
| November 26, 2025 | 10.23 | 10.31 | 10.31 | 10.42 | 10.23 | 5.62M |
| November 25, 2025 | 10.28 | 10.28 | 10.28 | 10.34 | 10.24 | 5.03M |
| November 24, 2025 | 10.19 | 10.23 | 10.23 | 10.28 | 10.14 | 5.14M |
| November 21, 2025 | 10.55 | 10.15 | 10.15 | 10.59 | 10.12 | 9.47M |
| November 20, 2025 | 10.82 | 10.59 | 10.59 | 10.84 | 10.5 | 8.62M |
| November 19, 2025 | 11.12 | 10.8 | 10.8 | 11.12 | 10.77 | 7.57M |
| November 18, 2025 | 11.22 | 11.08 | 11.08 | 11.27 | 11.04 | 6.54M |
| November 17, 2025 | 11.6 | 11.25 | 11.25 | 11.6 | 11.17 | 8.57M |
| November 14, 2025 | 11.55 | 11.55 | 11.55 | 11.73 | 11.54 | 8.91M |
| November 13, 2025 | 11.71 | 11.59 | 11.59 | 11.71 | 11.54 | 9.82M |
| November 12, 2025 | 11.63 | 11.7 | 11.7 | 11.9 | 11.58 | 11.65M |
| November 11, 2025 | 11.65 | 11.6 | 11.6 | 11.7 | 11.53 | 4.9M |
| November 10, 2025 | 11.53 | 11.61 | 11.61 | 11.67 | 11.46 | 6.26M |
| November 07, 2025 | 11.51 | 11.53 | 11.53 | 11.62 | 11.41 | 7.71M |
| November 06, 2025 | 11.5 | 11.45 | 11.45 | 11.5 | 11.37 | 4.64M |
| November 05, 2025 | 11.46 | 11.46 | 11.46 | 11.57 | 11.39 | 4.64M |
| November 04, 2025 | 11.5 | 11.5 | 11.5 | 11.67 | 11.41 | 8.96M |
| November 03, 2025 | 11.28 | 11.69 | 11.69 | 11.93 | 11.28 | 15.52M |
| October 31, 2025 | 11.23 | 11.3 | 11.3 | 11.44 | 11.23 | 7.64M |
| October 30, 2025 | 11.25 | 11.24 | 11.24 | 11.38 | 11.17 | 10.09M |
| October 29, 2025 | 11.51 | 11.25 | 11.25 | 11.56 | 10.98 | 15.12M |
| October 28, 2025 | 11.12 | 11.54 | 11.54 | 11.95 | 11.08 | 26.3M |
| October 27, 2025 | 11.8 | 11.13 | 11.13 | 11.88 | 11.08 | 21.56M |
| October 24, 2025 | 11.86 | 11.87 | 11.87 | 11.94 | 11.72 | 6.97M |
| October 23, 2025 | 11.8 | 11.81 | 11.81 | 11.89 | 11.66 | 5.37M |
| October 22, 2025 | 11.76 | 11.84 | 11.84 | 11.94 | 11.71 | 7.97M |
| October 21, 2025 | 11.73 | 11.72 | 11.72 | 11.85 | 11.7 | 5.37M |
| October 20, 2025 | 11.77 | 11.71 | 11.71 | 11.92 | 11.63 | 9.26M |
| October 17, 2025 | 12.03 | 11.77 | 11.77 | 12.13 | 11.71 | 11.96M |
| October 16, 2025 | 12.11 | 12.04 | 12.04 | 12.14 | 11.89 | 11.34M |
| October 15, 2025 | 11.95 | 12.08 | 12.08 | 12.12 | 11.82 | 12.2M |
| October 14, 2025 | 11.95 | 11.9 | 11.9 | 12.25 | 11.82 | 13.27M |
| October 13, 2025 | 11.85 | 11.86 | 11.86 | 12.06 | 11.79 | 10.47M |
| October 10, 2025 | 11.6 | 12.05 | 12.05 | 12.3 | 11.59 | 22.66M |
| October 09, 2025 | 11.2 | 11.6 | 11.6 | 11.8 | 11.13 | 13.51M |
| September 30, 2025 | 11.14 | 11.1 | 11.1 | 11.22 | 11.09 | 5.11M |
| September 29, 2025 | 11.18 | 11.22 | 11.22 | 11.28 | 10.96 | 6.13M |
| September 26, 2025 | 11.14 | 11.16 | 11.16 | 11.3 | 11.03 | 5.59M |
| September 25, 2025 | 11.18 | 11.15 | 11.15 | 11.32 | 10.94 | 8.62M |