9.35
-0.15(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.6 | 9.5 | 9.5 | 9.7 | 9.37 | 15.81M |
| December 03, 2025 | 9.85 | 9.65 | 9.65 | 9.96 | 9.47 | 21.63M |
| December 02, 2025 | 10.03 | 9.88 | 9.88 | 10.03 | 9.52 | 25.09M |
| December 01, 2025 | 9.96 | 10.05 | 10.05 | 10.29 | 9.78 | 37.33M |
| November 28, 2025 | 9.9 | 9.75 | 9.75 | 10.13 | 9.57 | 21.87M |
| November 27, 2025 | 9.9 | 9.85 | 9.85 | 10.26 | 9.83 | 22.75M |
| November 26, 2025 | 10.24 | 10.03 | 10.03 | 10.24 | 9.96 | 19.57M |
| November 25, 2025 | 10 | 10.05 | 10.05 | 10.4 | 9.9 | 27.37M |
| November 24, 2025 | 10.15 | 9.9 | 9.9 | 10.18 | 9.73 | 30.74M |
| November 21, 2025 | 10.3 | 9.99 | 9.99 | 10.55 | 9.9 | 43.78M |
| November 20, 2025 | 10.12 | 10.54 | 10.54 | 10.86 | 10.11 | 52.52M |
| November 19, 2025 | 10.29 | 10.1 | 10.1 | 10.38 | 10 | 37.92M |
| November 18, 2025 | 10.1 | 10.37 | 10.37 | 10.75 | 10 | 59.53M |
| November 17, 2025 | 9.49 | 10.17 | 10.17 | 10.46 | 9.45 | 65.82M |
| November 14, 2025 | 9.47 | 9.51 | 9.51 | 9.77 | 9.36 | 33.28M |
| November 13, 2025 | 9.28 | 9.37 | 9.37 | 9.4 | 9.1 | 28.52M |
| November 12, 2025 | 9.09 | 9.33 | 9.33 | 9.54 | 9.09 | 39.81M |
| November 11, 2025 | 8.78 | 9.05 | 9.05 | 9.18 | 8.74 | 25.36M |
| November 10, 2025 | 8.84 | 8.78 | 8.78 | 8.95 | 8.73 | 15.27M |
| November 07, 2025 | 8.94 | 8.91 | 8.91 | 8.98 | 8.75 | 16.77M |
| November 06, 2025 | 8.83 | 8.99 | 8.99 | 9 | 8.73 | 17.29M |
| November 05, 2025 | 8.6 | 8.85 | 8.85 | 9.1 | 8.58 | 24.65M |
| November 04, 2025 | 8.76 | 8.74 | 8.74 | 8.8 | 8.63 | 14.32M |
| November 03, 2025 | 8.69 | 8.83 | 8.83 | 8.92 | 8.59 | 20.6M |
| October 31, 2025 | 8.54 | 8.68 | 8.68 | 8.82 | 8.49 | 22.44M |
| October 30, 2025 | 8.56 | 8.66 | 8.66 | 8.87 | 8.49 | 23.7M |
| October 29, 2025 | 8.6 | 8.58 | 8.58 | 8.73 | 8.53 | 18.25M |
| October 28, 2025 | 8.46 | 8.67 | 8.67 | 8.81 | 8.44 | 29.19M |
| October 27, 2025 | 8.44 | 8.49 | 8.49 | 8.74 | 8.39 | 21.69M |
| October 24, 2025 | 8.54 | 8.43 | 8.43 | 8.54 | 8.33 | 22.44M |
| October 23, 2025 | 8.24 | 8.46 | 8.46 | 8.59 | 8.15 | 20.45M |
| October 22, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.25 | 11.09M |
| October 21, 2025 | 8.15 | 8.43 | 8.43 | 8.53 | 8.02 | 22.44M |
| October 20, 2025 | 7.8 | 8.11 | 8.11 | 8.23 | 7.79 | 20.45M |
| October 17, 2025 | 8.02 | 7.75 | 7.75 | 8.09 | 7.7 | 15.61M |
| October 16, 2025 | 8.18 | 8.01 | 8.01 | 8.23 | 7.99 | 14.44M |
| October 15, 2025 | 8.02 | 8.19 | 8.19 | 8.21 | 7.9 | 18.8M |
| October 14, 2025 | 8.4 | 8.01 | 8.01 | 8.47 | 7.98 | 24.64M |
| October 13, 2025 | 8 | 8.32 | 8.32 | 8.49 | 7.78 | 21.4M |
| October 10, 2025 | 8.48 | 8.39 | 8.39 | 8.7 | 8.33 | 27.97M |
| October 09, 2025 | 8.26 | 8.61 | 8.61 | 8.86 | 8.16 | 45.37M |
| September 30, 2025 | 8.01 | 8.06 | 8.06 | 8.16 | 8 | 12.18M |
| September 29, 2025 | 7.93 | 8.01 | 8.01 | 8.26 | 7.88 | 16.38M |
| September 26, 2025 | 8.2 | 7.91 | 7.91 | 8.24 | 7.9 | 14.99M |
| September 25, 2025 | 8.14 | 8.24 | 8.24 | 8.6 | 8.1 | 22.75M |
| September 24, 2025 | 8.01 | 8.14 | 8.14 | 8.15 | 7.86 | 12.54M |
| September 23, 2025 | 8.15 | 8.02 | 8.02 | 8.15 | 7.72 | 24.37M |
| September 22, 2025 | 8.34 | 8.15 | 8.15 | 8.35 | 8.08 | 13.25M |
| September 19, 2025 | 8.07 | 8.22 | 8.22 | 8.4 | 8.07 | 27.74M |
| September 18, 2025 | 8.45 | 8.09 | 8.09 | 8.46 | 8.03 | 35.74M |
| September 17, 2025 | 8.55 | 8.47 | 8.47 | 8.65 | 8.42 | 20.82M |
| September 16, 2025 | 8.42 | 8.68 | 8.68 | 8.71 | 8.38 | 31.58M |
| September 15, 2025 | 8.41 | 8.44 | 8.44 | 8.5 | 8.27 | 21.17M |
| September 12, 2025 | 8.75 | 8.44 | 8.44 | 8.78 | 8.41 | 30.58M |
| September 11, 2025 | 8.63 | 8.67 | 8.67 | 8.73 | 8.48 | 23.95M |
| September 10, 2025 | 8.65 | 8.63 | 8.63 | 8.81 | 8.58 | 21.97M |
| September 09, 2025 | 8.53 | 8.69 | 8.69 | 8.88 | 8.52 | 39.67M |
| September 08, 2025 | 8.51 | 8.57 | 8.57 | 8.68 | 8.4 | 24.69M |
| September 05, 2025 | 8.32 | 8.52 | 8.52 | 8.54 | 8.17 | 28.78M |
| September 04, 2025 | 8.61 | 8.32 | 8.32 | 8.65 | 8.14 | 40.65M |