9.27
+0.05(+0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.27 | 9.27 | 9.27 | 9.28 | 9.22 | 2.52M |
| December 24, 2025 | 9.13 | 9.22 | 9.22 | 9.24 | 9.13 | 2.11M |
| December 23, 2025 | 9.25 | 9.18 | 9.18 | 9.26 | 9.17 | 2.8M |
| December 22, 2025 | 9.29 | 9.25 | 9.25 | 9.29 | 9.23 | 2.88M |
| December 19, 2025 | 9.22 | 9.27 | 9.27 | 9.3 | 9.18 | 3.84M |
| December 18, 2025 | 9.15 | 9.22 | 9.22 | 9.23 | 9.12 | 3.1M |
| December 17, 2025 | 9.15 | 9.18 | 9.18 | 9.2 | 9.11 | 2.88M |
| December 16, 2025 | 9.13 | 9.18 | 9.18 | 9.18 | 9.11 | 2.65M |
| December 15, 2025 | 9.15 | 9.15 | 9.15 | 9.18 | 9.08 | 2.74M |
| December 12, 2025 | 9.11 | 9.12 | 9.12 | 9.23 | 9.1 | 3.44M |
| December 11, 2025 | 9.29 | 9.11 | 9.11 | 9.29 | 9.11 | 4.59M |
| December 10, 2025 | 9.17 | 9.29 | 9.29 | 9.36 | 9.15 | 4.73M |
| December 09, 2025 | 9.27 | 9.19 | 9.19 | 9.29 | 9.17 | 4.58M |
| December 08, 2025 | 9.36 | 9.29 | 9.29 | 9.4 | 9.28 | 5.4M |
| December 05, 2025 | 9.36 | 9.37 | 9.37 | 9.39 | 9.27 | 5.93M |
| December 04, 2025 | 9.58 | 9.39 | 9.39 | 9.68 | 9.39 | 8.77M |
| December 03, 2025 | 9.49 | 9.41 | 9.41 | 9.5 | 9.38 | 4.08M |
| December 02, 2025 | 9.35 | 9.47 | 9.47 | 9.55 | 9.26 | 7.27M |
| December 01, 2025 | 9.25 | 9.32 | 9.32 | 9.39 | 9.25 | 3.97M |
| November 28, 2025 | 9.26 | 9.25 | 9.25 | 9.31 | 9.17 | 4.44M |
| November 27, 2025 | 9.18 | 9.3 | 9.3 | 9.36 | 9.13 | 6.12M |
| November 26, 2025 | 9.35 | 9.18 | 9.18 | 9.44 | 9.17 | 7.49M |
| November 25, 2025 | 9.33 | 9.38 | 9.38 | 9.42 | 9.31 | 4.28M |
| November 24, 2025 | 9.38 | 9.33 | 9.33 | 9.46 | 9.31 | 5.26M |
| November 21, 2025 | 9.55 | 9.35 | 9.35 | 9.68 | 9.28 | 7.78M |
| November 20, 2025 | 9.47 | 9.6 | 9.6 | 9.69 | 9.42 | 8.11M |
| November 19, 2025 | 9.47 | 9.47 | 9.47 | 9.52 | 9.42 | 4.33M |
| November 18, 2025 | 9.55 | 9.47 | 9.47 | 9.56 | 9.43 | 4.38M |
| November 17, 2025 | 9.57 | 9.54 | 9.54 | 9.61 | 9.5 | 4.47M |
| November 14, 2025 | 9.6 | 9.57 | 9.57 | 9.71 | 9.56 | 8.3M |
| November 13, 2025 | 9.61 | 9.63 | 9.63 | 9.63 | 9.52 | 4.7M |
| November 12, 2025 | 9.61 | 9.62 | 9.62 | 9.64 | 9.58 | 4.23M |
| November 11, 2025 | 9.6 | 9.61 | 9.61 | 9.63 | 9.55 | 3.72M |
| November 10, 2025 | 9.56 | 9.59 | 9.59 | 9.64 | 9.47 | 7.95M |
| November 07, 2025 | 9.45 | 9.53 | 9.53 | 9.57 | 9.41 | 5.98M |
| November 06, 2025 | 9.4 | 9.45 | 9.45 | 9.47 | 9.33 | 5.51M |
| November 05, 2025 | 9.22 | 9.39 | 9.39 | 9.41 | 9.2 | 7.16M |
| November 04, 2025 | 9.28 | 9.25 | 9.25 | 9.3 | 9.22 | 3.82M |
| November 03, 2025 | 9.3 | 9.26 | 9.26 | 9.31 | 9.22 | 4.58M |
| October 31, 2025 | 9.18 | 9.3 | 9.3 | 9.31 | 9.07 | 6.54M |
| October 30, 2025 | 9.31 | 9.3 | 9.3 | 9.36 | 9.28 | 3.36M |
| October 29, 2025 | 9.38 | 9.35 | 9.35 | 9.38 | 9.28 | 3.26M |
| October 28, 2025 | 9.4 | 9.35 | 9.35 | 9.43 | 9.34 | 3.53M |
| October 27, 2025 | 9.44 | 9.42 | 9.42 | 9.47 | 9.37 | 3.94M |
| October 24, 2025 | 9.43 | 9.43 | 9.43 | 9.48 | 9.4 | 3.31M |
| October 23, 2025 | 9.39 | 9.44 | 9.44 | 9.44 | 9.33 | 3.57M |
| October 22, 2025 | 9.38 | 9.39 | 9.39 | 9.43 | 9.33 | 3.09M |
| October 21, 2025 | 9.33 | 9.38 | 9.38 | 9.38 | 9.3 | 2.88M |
| October 20, 2025 | 9.27 | 9.33 | 9.33 | 9.34 | 9.26 | 3.35M |
| October 17, 2025 | 9.43 | 9.27 | 9.27 | 9.46 | 9.23 | 5.04M |
| October 16, 2025 | 9.52 | 9.43 | 9.43 | 9.55 | 9.43 | 3.65M |
| October 15, 2025 | 9.41 | 9.52 | 9.52 | 9.57 | 9.39 | 5.16M |
| October 14, 2025 | 9.36 | 9.41 | 9.41 | 9.44 | 9.34 | 5.48M |
| October 13, 2025 | 9.23 | 9.35 | 9.35 | 9.4 | 9.15 | 5.51M |
| October 10, 2025 | 9.24 | 9.4 | 9.4 | 9.41 | 9.24 | 5.99M |
| October 09, 2025 | 9.31 | 9.26 | 9.26 | 9.32 | 9.22 | 5.19M |
| September 30, 2025 | 9.32 | 9.31 | 9.31 | 9.39 | 9.27 | 3.34M |
| September 29, 2025 | 9.33 | 9.32 | 9.32 | 9.36 | 9.24 | 4.06M |
| September 26, 2025 | 9.34 | 9.35 | 9.35 | 9.4 | 9.22 | 4.06M |
| September 25, 2025 | 9.46 | 9.37 | 9.37 | 9.49 | 9.33 | 4.82M |