9.62
+0.13(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.43 | 2.99M |
| December 04, 2025 | 9.59 | 9.49 | 9.49 | 9.64 | 9.49 | 2.01M |
| December 03, 2025 | 9.68 | 9.6 | 9.6 | 9.7 | 9.57 | 2.74M |
| December 02, 2025 | 9.64 | 9.67 | 9.67 | 9.71 | 9.62 | 2.58M |
| December 01, 2025 | 9.63 | 9.68 | 9.68 | 9.76 | 9.61 | 3.19M |
| November 28, 2025 | 9.52 | 9.64 | 9.64 | 9.64 | 9.46 | 2.44M |
| November 27, 2025 | 9.5 | 9.52 | 9.52 | 9.58 | 9.43 | 3.45M |
| November 26, 2025 | 9.65 | 9.5 | 9.5 | 9.69 | 9.49 | 2.91M |
| November 25, 2025 | 9.53 | 9.61 | 9.61 | 9.69 | 9.49 | 3.05M |
| November 24, 2025 | 9.46 | 9.52 | 9.52 | 9.58 | 9.44 | 3.9M |
| November 21, 2025 | 9.75 | 9.4 | 9.4 | 9.8 | 9.39 | 7.11M |
| November 20, 2025 | 9.9 | 9.82 | 9.82 | 9.99 | 9.8 | 3.32M |
| November 19, 2025 | 9.99 | 9.88 | 9.88 | 10.08 | 9.84 | 4.23M |
| November 18, 2025 | 10.14 | 9.99 | 9.99 | 10.17 | 9.97 | 5.17M |
| November 17, 2025 | 10.21 | 10.17 | 10.17 | 10.26 | 10.12 | 3.18M |
| November 14, 2025 | 10.28 | 10.22 | 10.22 | 10.31 | 10.21 | 3.42M |
| November 13, 2025 | 10.12 | 10.28 | 10.28 | 10.32 | 10.1 | 3.71M |
| November 12, 2025 | 10.3 | 10.15 | 10.15 | 10.31 | 10.08 | 4.06M |
| November 11, 2025 | 10.31 | 10.31 | 10.31 | 10.32 | 10.2 | 3.1M |
| November 10, 2025 | 10.27 | 10.29 | 10.29 | 10.33 | 10.26 | 3.69M |
| November 07, 2025 | 10.22 | 10.27 | 10.27 | 10.34 | 10.18 | 3.76M |
| November 06, 2025 | 10.28 | 10.23 | 10.23 | 10.28 | 10.18 | 3.01M |
| November 05, 2025 | 10.08 | 10.22 | 10.22 | 10.28 | 10.08 | 4.39M |
| November 04, 2025 | 10.25 | 10.16 | 10.16 | 10.28 | 10.11 | 4.99M |
| November 03, 2025 | 10.3 | 10.25 | 10.25 | 10.36 | 10.16 | 4.84M |
| October 31, 2025 | 10.24 | 10.3 | 10.3 | 10.38 | 10.22 | 4.3M |
| October 30, 2025 | 10.5 | 10.22 | 10.22 | 10.52 | 10.21 | 7.83M |
| October 29, 2025 | 10.8 | 10.5 | 10.5 | 10.81 | 10.4 | 10.45M |
| October 28, 2025 | 10.88 | 10.88 | 10.88 | 10.95 | 10.82 | 6.57M |
| October 27, 2025 | 10.8 | 10.88 | 10.88 | 10.91 | 10.74 | 5.95M |
| October 24, 2025 | 10.79 | 10.81 | 10.81 | 10.89 | 10.73 | 5.58M |
| October 23, 2025 | 10.62 | 10.72 | 10.72 | 10.73 | 10.47 | 4.51M |
| October 22, 2025 | 10.68 | 10.7 | 10.7 | 10.81 | 10.67 | 4.89M |
| October 21, 2025 | 10.51 | 10.73 | 10.73 | 10.75 | 10.47 | 5.68M |
| October 20, 2025 | 10.53 | 10.53 | 10.53 | 10.61 | 10.39 | 4.76M |
| October 17, 2025 | 10.56 | 10.48 | 10.48 | 10.74 | 10.45 | 4.69M |
| October 16, 2025 | 10.84 | 10.62 | 10.62 | 10.87 | 10.57 | 4.89M |
| October 15, 2025 | 10.72 | 10.83 | 10.83 | 10.84 | 10.66 | 5.74M |
| October 14, 2025 | 10.68 | 10.72 | 10.72 | 10.9 | 10.64 | 8.23M |
| October 13, 2025 | 10 | 10.68 | 10.68 | 10.68 | 10 | 6.75M |
| October 10, 2025 | 10.65 | 10.78 | 10.78 | 10.9 | 10.58 | 8.12M |
| October 09, 2025 | 10.43 | 10.65 | 10.65 | 10.65 | 10.4 | 6.65M |
| September 30, 2025 | 10.61 | 10.42 | 10.42 | 10.64 | 10.42 | 6.44M |
| September 29, 2025 | 10.58 | 10.59 | 10.59 | 10.68 | 10.39 | 5.36M |
| September 26, 2025 | 10.58 | 10.53 | 10.53 | 10.7 | 10.5 | 4.75M |
| September 25, 2025 | 10.71 | 10.6 | 10.6 | 10.98 | 10.6 | 6.9M |
| September 24, 2025 | 10.48 | 10.66 | 10.66 | 10.67 | 10.41 | 5.32M |
| September 23, 2025 | 10.63 | 10.5 | 10.5 | 10.67 | 10.29 | 7.1M |
| September 22, 2025 | 10.68 | 10.66 | 10.66 | 10.87 | 10.48 | 9.83M |
| September 19, 2025 | 10.66 | 10.72 | 10.72 | 10.82 | 10.61 | 5.86M |
| September 18, 2025 | 10.85 | 10.7 | 10.7 | 10.91 | 10.64 | 7.93M |
| September 17, 2025 | 10.79 | 10.81 | 10.81 | 10.87 | 10.73 | 4.35M |
| September 16, 2025 | 10.85 | 10.83 | 10.83 | 10.85 | 10.65 | 5.56M |
| September 15, 2025 | 10.95 | 10.81 | 10.81 | 10.96 | 10.75 | 5.71M |
| September 12, 2025 | 10.93 | 10.94 | 10.94 | 11.04 | 10.91 | 5.68M |
| September 11, 2025 | 11 | 10.96 | 10.96 | 11 | 10.84 | 6.34M |
| September 10, 2025 | 10.95 | 11 | 11 | 11.16 | 10.83 | 6.81M |
| September 09, 2025 | 11.1 | 10.93 | 10.93 | 11.1 | 10.89 | 5.11M |
| September 08, 2025 | 10.86 | 11.05 | 11.05 | 11.07 | 10.83 | 6.19M |
| September 05, 2025 | 10.9 | 10.86 | 10.86 | 10.91 | 10.75 | 6.41M |