9.33
-0.06(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 24, 2025 | 9.39 | 9.45 | 9.45 | 9.49 | 9.35 | 5.45M |
| September 23, 2025 | 9.65 | 9.42 | 9.42 | 9.65 | 9.31 | 9.73M |
| September 22, 2025 | 9.8 | 9.66 | 9.66 | 9.83 | 9.63 | 4.89M |
| September 19, 2025 | 9.77 | 9.81 | 9.81 | 9.83 | 9.66 | 5.38M |
| September 18, 2025 | 9.94 | 9.78 | 9.78 | 9.94 | 9.76 | 9.27M |
| September 17, 2025 | 9.91 | 9.94 | 9.94 | 9.98 | 9.88 | 5.56M |
| September 16, 2025 | 9.93 | 9.92 | 9.92 | 9.93 | 9.83 | 4.38M |
| September 15, 2025 | 9.89 | 9.91 | 9.91 | 9.92 | 9.86 | 5.09M |
| September 12, 2025 | 10.02 | 9.9 | 9.9 | 10.04 | 9.9 | 7.92M |
| September 11, 2025 | 10 | 10.02 | 10.02 | 10.03 | 9.89 | 7.31M |
| September 10, 2025 | 10.15 | 9.99 | 9.99 | 10.15 | 9.97 | 11.72M |
| September 09, 2025 | 10.13 | 10.15 | 10.15 | 10.24 | 10.08 | 11.6M |
| September 08, 2025 | 9.99 | 10.13 | 10.13 | 10.14 | 9.97 | 8.12M |
| September 05, 2025 | 9.95 | 9.98 | 9.98 | 9.98 | 9.89 | 5.29M |
| September 04, 2025 | 9.85 | 9.94 | 9.94 | 9.97 | 9.83 | 5.32M |