9.86
-0.09(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.95 | 9.86 | 9.86 | 9.95 | 9.73 | 7.36M |
| December 24, 2025 | 9.72 | 9.95 | 9.95 | 9.98 | 9.65 | 8.42M |
| December 23, 2025 | 9.88 | 9.74 | 9.74 | 9.98 | 9.7 | 11.21M |
| December 22, 2025 | 10.15 | 9.92 | 9.92 | 10.3 | 9.86 | 14.07M |
| December 19, 2025 | 9.65 | 10.14 | 10.14 | 10.18 | 9.65 | 16.32M |
| December 18, 2025 | 9.74 | 9.61 | 9.61 | 9.92 | 9.58 | 11.82M |
| December 17, 2025 | 9.3 | 9.9 | 9.9 | 9.98 | 9.26 | 18.48M |
| December 16, 2025 | 9.8 | 9.34 | 9.34 | 9.8 | 9.32 | 17.58M |
| December 15, 2025 | 9.9 | 9.85 | 9.85 | 10.1 | 9.65 | 19.31M |
| December 12, 2025 | 10.36 | 9.88 | 9.88 | 10.36 | 9.73 | 38.42M |
| December 11, 2025 | 10.58 | 10.23 | 10.23 | 10.68 | 10.18 | 37.45M |
| December 10, 2025 | 10.75 | 10.66 | 10.66 | 11 | 10.65 | 16.57M |
| December 09, 2025 | 10.78 | 10.82 | 10.82 | 10.97 | 10.66 | 17.53M |
| December 08, 2025 | 10.95 | 10.79 | 10.79 | 11.22 | 10.67 | 26.36M |
| December 05, 2025 | 10.93 | 10.96 | 10.96 | 11.13 | 10.74 | 22.57M |
| December 04, 2025 | 10.77 | 10.85 | 10.85 | 10.97 | 10.68 | 17.35M |
| December 03, 2025 | 10.7 | 10.79 | 10.79 | 10.99 | 10.61 | 23.03M |
| December 02, 2025 | 11.03 | 10.6 | 10.6 | 11.04 | 10.5 | 29.12M |
| December 01, 2025 | 10.6 | 11.07 | 11.07 | 11.13 | 10.54 | 52.48M |
| November 28, 2025 | 9.59 | 10.54 | 10.54 | 10.54 | 9.52 | 24.32M |
| November 27, 2025 | 9.64 | 9.58 | 9.58 | 9.7 | 9.52 | 7.21M |
| November 26, 2025 | 9.5 | 9.58 | 9.58 | 9.78 | 9.42 | 11.59M |
| November 25, 2025 | 9.57 | 9.44 | 9.44 | 9.57 | 9.4 | 8.45M |
| November 24, 2025 | 9.29 | 9.43 | 9.43 | 9.5 | 9.12 | 13.74M |
| November 21, 2025 | 9.6 | 9.29 | 9.29 | 9.8 | 9.26 | 16.33M |
| November 20, 2025 | 9.7 | 9.65 | 9.65 | 10.06 | 9.5 | 19.56M |
| November 19, 2025 | 9.82 | 9.58 | 9.58 | 9.93 | 9.52 | 14.17M |
| November 18, 2025 | 10.04 | 9.88 | 9.88 | 10.09 | 9.76 | 18.2M |
| November 17, 2025 | 10.19 | 10.1 | 10.1 | 10.25 | 9.83 | 26.57M |
| November 14, 2025 | 10.2 | 10.29 | 10.29 | 10.77 | 10.05 | 37.83M |
| November 13, 2025 | 10.22 | 10.15 | 10.15 | 10.32 | 10.09 | 19.18M |
| November 12, 2025 | 10.21 | 10.26 | 10.26 | 10.37 | 10.03 | 20.96M |
| November 11, 2025 | 10.02 | 10.18 | 10.18 | 10.31 | 10.02 | 14.69M |
| November 10, 2025 | 10.1 | 10.07 | 10.07 | 10.16 | 9.9 | 15.73M |
| November 07, 2025 | 10.18 | 10.09 | 10.09 | 10.22 | 10 | 13.39M |
| November 06, 2025 | 10.23 | 10.2 | 10.2 | 10.23 | 10.04 | 12.95M |
| November 05, 2025 | 10.15 | 10.24 | 10.24 | 10.32 | 10 | 15.14M |
| November 04, 2025 | 10.15 | 10.2 | 10.2 | 10.25 | 10.03 | 16.18M |
| November 03, 2025 | 10.41 | 10.14 | 10.14 | 10.84 | 10.03 | 22.46M |
| October 31, 2025 | 10.43 | 10.52 | 10.52 | 10.62 | 10.31 | 22.5M |
| October 30, 2025 | 10.3 | 10.39 | 10.39 | 10.72 | 10.18 | 26.22M |
| October 29, 2025 | 10.6 | 10.34 | 10.34 | 10.6 | 9.9 | 33.26M |
| October 28, 2025 | 11.1 | 10.6 | 10.6 | 11.13 | 10.49 | 35.68M |
| October 27, 2025 | 11.21 | 11.14 | 11.14 | 11.58 | 11.07 | 23.64M |
| October 24, 2025 | 11.31 | 11.2 | 11.2 | 11.4 | 10.9 | 27.86M |
| October 23, 2025 | 11.46 | 11.3 | 11.3 | 11.59 | 11.03 | 37.03M |
| October 22, 2025 | 11.61 | 11.31 | 11.31 | 11.78 | 11.23 | 52.98M |
| October 21, 2025 | 10.17 | 11.18 | 11.18 | 11.18 | 9.89 | 39.46M |
| October 20, 2025 | 10.16 | 10.16 | 10.16 | 10.64 | 10 | 47.81M |
| October 17, 2025 | 10.64 | 10.17 | 10.17 | 10.98 | 10.02 | 69.9M |
| October 16, 2025 | 12.2 | 11.12 | 11.12 | 12.38 | 11.12 | 72.96M |
| October 15, 2025 | 11.5 | 12.36 | 12.36 | 12.49 | 10.7 | 77.57M |
| October 14, 2025 | 11.41 | 11.46 | 11.46 | 12.61 | 11.15 | 86.28M |
| October 13, 2025 | 10.01 | 11.46 | 11.46 | 11.55 | 10.01 | 69.66M |
| October 10, 2025 | 9.78 | 10.81 | 10.81 | 10.81 | 9.42 | 59.4M |
| October 09, 2025 | 10.24 | 9.83 | 9.83 | 10.35 | 9.74 | 58.49M |
| September 30, 2025 | 9.51 | 10.17 | 10.17 | 10.25 | 9.42 | 55.39M |
| September 29, 2025 | 8.88 | 9.34 | 9.34 | 9.52 | 8.82 | 55.28M |
| September 26, 2025 | 8.78 | 9 | 9 | 9.77 | 8.75 | 90.1M |
| September 25, 2025 | 8.1 | 8.88 | 8.88 | 8.88 | 8.07 | 62.88M |