9.26
+0.09(+0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.17 | 9.26 | 9.26 | 9.27 | 9.09 | 1.84M |
| December 04, 2025 | 9.27 | 9.17 | 9.17 | 9.29 | 9.1 | 2.62M |
| December 03, 2025 | 9.33 | 9.27 | 9.27 | 9.34 | 9.22 | 1.77M |
| December 02, 2025 | 9.37 | 9.32 | 9.32 | 9.4 | 9.22 | 2.4M |
| December 01, 2025 | 9.35 | 9.37 | 9.37 | 9.5 | 9.35 | 4.51M |
| November 28, 2025 | 9.26 | 9.37 | 9.37 | 9.39 | 9.17 | 3.88M |
| November 27, 2025 | 9.54 | 9.36 | 9.36 | 9.54 | 9.21 | 4.74M |
| November 26, 2025 | 9.28 | 9.2 | 9.2 | 9.39 | 9.18 | 2.54M |
| November 25, 2025 | 9.2 | 9.3 | 9.3 | 9.42 | 9.2 | 3.48M |
| November 24, 2025 | 9.08 | 9.19 | 9.18 | 9.2 | 9 | 3.78M |
| November 21, 2025 | 9.31 | 9.03 | 9.03 | 9.42 | 8.95 | 5.09M |
| November 20, 2025 | 9.52 | 9.38 | 9.38 | 9.52 | 9.31 | 3.67M |
| November 19, 2025 | 9.62 | 9.49 | 9.49 | 9.7 | 9.4 | 4M |
| November 18, 2025 | 9.76 | 9.59 | 9.59 | 9.76 | 9.55 | 5.34M |
| November 17, 2025 | 9.89 | 9.76 | 9.76 | 9.9 | 9.71 | 6.71M |
| November 14, 2025 | 9.84 | 9.82 | 9.82 | 9.93 | 9.74 | 4.46M |
| November 13, 2025 | 9.91 | 9.87 | 9.87 | 9.95 | 9.76 | 4.89M |
| November 12, 2025 | 10.15 | 9.85 | 9.85 | 10.18 | 9.8 | 6.25M |
| November 11, 2025 | 10.1 | 10.12 | 10.12 | 10.21 | 10.02 | 6.44M |
| November 10, 2025 | 10.04 | 10.08 | 10.08 | 10.21 | 10 | 5.88M |
| November 07, 2025 | 10.01 | 10.04 | 10.04 | 10.22 | 9.97 | 6.28M |
| November 06, 2025 | 9.98 | 10.02 | 10.02 | 10.11 | 9.8 | 6.02M |
| November 05, 2025 | 9.93 | 9.94 | 9.94 | 10.04 | 9.8 | 4.36M |
| November 04, 2025 | 10.28 | 9.96 | 9.96 | 10.28 | 9.88 | 6.79M |
| November 03, 2025 | 10.16 | 10.16 | 10.16 | 10.28 | 9.89 | 10.38M |
| October 31, 2025 | 9.85 | 10.16 | 10.16 | 10.2 | 9.85 | 7.12M |
| October 30, 2025 | 10.1 | 9.87 | 9.87 | 10.11 | 9.83 | 5.53M |
| October 29, 2025 | 10.08 | 10.08 | 10.08 | 10.12 | 9.81 | 7.61M |
| October 28, 2025 | 10.1 | 10.09 | 10.09 | 10.18 | 10.04 | 6.08M |
| October 27, 2025 | 10.48 | 10.16 | 10.16 | 10.5 | 10.06 | 12.86M |
| October 24, 2025 | 10.36 | 10.37 | 10.37 | 10.44 | 10.3 | 6.24M |
| October 23, 2025 | 10.56 | 10.35 | 10.35 | 10.6 | 10.2 | 7.16M |
| October 22, 2025 | 10.55 | 10.53 | 10.53 | 10.72 | 10.5 | 8.63M |
| October 21, 2025 | 10.37 | 10.63 | 10.63 | 10.65 | 10.34 | 11.93M |
| October 20, 2025 | 10.53 | 10.31 | 10.31 | 10.55 | 10.29 | 8.74M |
| October 17, 2025 | 10.79 | 10.39 | 10.39 | 10.89 | 10.37 | 17.88M |
| October 16, 2025 | 11 | 10.93 | 10.93 | 11.6 | 10.6 | 32.18M |
| October 15, 2025 | 10.03 | 10.97 | 10.97 | 10.97 | 9.9 | 21.72M |
| October 14, 2025 | 9.98 | 9.97 | 9.97 | 10.28 | 9.92 | 8.69M |
| October 13, 2025 | 9.48 | 9.89 | 9.89 | 9.94 | 9.2 | 7.07M |
| October 10, 2025 | 9.67 | 9.79 | 9.79 | 9.9 | 9.67 | 6.01M |
| October 09, 2025 | 9.8 | 9.68 | 9.68 | 9.85 | 9.56 | 5.43M |
| September 30, 2025 | 9.69 | 9.75 | 9.75 | 9.86 | 9.61 | 4.92M |
| September 29, 2025 | 9.63 | 9.69 | 9.69 | 9.72 | 9.44 | 4.53M |
| September 26, 2025 | 9.56 | 9.59 | 9.59 | 9.72 | 9.4 | 4.66M |
| September 25, 2025 | 9.71 | 9.57 | 9.57 | 9.78 | 9.54 | 6.92M |
| September 24, 2025 | 9.35 | 9.71 | 9.71 | 9.85 | 9.25 | 11.32M |
| September 23, 2025 | 10.19 | 9.39 | 9.39 | 10.2 | 9.12 | 16.05M |
| September 22, 2025 | 10.25 | 10.13 | 10.13 | 10.37 | 9.99 | 11.76M |
| September 19, 2025 | 10.5 | 10.29 | 10.29 | 10.5 | 9.96 | 20.16M |
| September 18, 2025 | 11.06 | 10.63 | 10.63 | 11.29 | 10.38 | 35.37M |
| September 17, 2025 | 10.01 | 11.07 | 11.07 | 11.07 | 9.93 | 14.46M |
| September 16, 2025 | 9.89 | 10.06 | 10.06 | 10.12 | 9.84 | 5.09M |
| September 15, 2025 | 9.94 | 9.87 | 9.87 | 10.02 | 9.84 | 4.52M |
| September 12, 2025 | 10.1 | 9.99 | 9.99 | 10.17 | 9.97 | 4.91M |
| September 11, 2025 | 10 | 10.05 | 10.05 | 10.11 | 9.84 | 5.24M |
| September 10, 2025 | 9.99 | 10 | 10 | 10.23 | 9.88 | 5.49M |
| September 09, 2025 | 10.28 | 9.97 | 9.97 | 10.28 | 9.88 | 6.46M |
| September 08, 2025 | 9.92 | 10.27 | 10.27 | 10.32 | 9.92 | 8.38M |
| September 05, 2025 | 9.84 | 9.94 | 9.94 | 10.1 | 9.67 | 6.71M |