9.85
-0.05(-0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.91 | 9.85 | 9.85 | 9.95 | 9.71 | 14.84M |
| December 24, 2025 | 9.36 | 9.9 | 9.9 | 9.95 | 9.32 | 27.99M |
| December 23, 2025 | 9.34 | 9.36 | 9.36 | 9.42 | 9.24 | 10.45M |
| December 22, 2025 | 9.61 | 9.33 | 9.33 | 9.73 | 9.18 | 24.37M |
| December 19, 2025 | 9.53 | 9.62 | 9.62 | 9.69 | 9.53 | 6.89M |
| December 18, 2025 | 9.71 | 9.55 | 9.55 | 9.81 | 9.54 | 8M |
| December 17, 2025 | 9.65 | 9.69 | 9.69 | 9.78 | 9.54 | 8.73M |
| December 16, 2025 | 9.87 | 9.7 | 9.7 | 9.88 | 9.62 | 10.16M |
| December 15, 2025 | 9.8 | 9.87 | 9.87 | 9.97 | 9.74 | 12.14M |
| December 12, 2025 | 9.76 | 9.83 | 9.83 | 9.93 | 9.73 | 10.55M |
| December 11, 2025 | 9.6 | 9.77 | 9.77 | 10 | 9.6 | 16.56M |
| December 10, 2025 | 9.53 | 9.61 | 9.61 | 9.65 | 9.47 | 8.66M |
| December 09, 2025 | 9.7 | 9.5 | 9.5 | 9.75 | 9.49 | 11.63M |
| December 08, 2025 | 9.79 | 9.71 | 9.71 | 9.85 | 9.62 | 9.13M |
| December 05, 2025 | 9.72 | 9.74 | 9.74 | 9.83 | 9.61 | 8.7M |
| December 04, 2025 | 9.83 | 9.69 | 9.69 | 9.85 | 9.68 | 9.69M |
| December 03, 2025 | 9.63 | 9.83 | 9.83 | 9.93 | 9.56 | 15.84M |
| December 02, 2025 | 9.75 | 9.61 | 9.61 | 9.77 | 9.57 | 9M |
| December 01, 2025 | 9.85 | 9.79 | 9.79 | 10.05 | 9.74 | 20.14M |
| November 28, 2025 | 9.29 | 9.79 | 9.79 | 9.87 | 9.25 | 28.08M |
| November 27, 2025 | 9.2 | 9.32 | 9.32 | 9.38 | 9.06 | 13.5M |
| November 26, 2025 | 9.3 | 9.21 | 9.21 | 9.49 | 9.1 | 15.2M |
| November 25, 2025 | 9.08 | 9.29 | 9.29 | 9.38 | 9.02 | 12.82M |
| November 24, 2025 | 8.66 | 9.01 | 9.01 | 9.07 | 8.65 | 13.91M |
| November 21, 2025 | 9 | 8.66 | 8.66 | 9.13 | 8.64 | 17.54M |
| November 20, 2025 | 9.17 | 9.08 | 9.08 | 9.28 | 9.02 | 9.54M |
| November 19, 2025 | 9.28 | 9.21 | 9.21 | 9.35 | 9.14 | 9.63M |
| November 18, 2025 | 9.48 | 9.29 | 9.29 | 9.49 | 9.25 | 10.13M |
| November 17, 2025 | 9.45 | 9.5 | 9.5 | 9.69 | 9.35 | 15.33M |
| November 14, 2025 | 9.39 | 9.46 | 9.46 | 9.69 | 9.39 | 11.51M |
| November 13, 2025 | 9.46 | 9.48 | 9.48 | 9.56 | 9.37 | 8.04M |
| November 12, 2025 | 9.64 | 9.45 | 9.45 | 9.65 | 9.4 | 10.89M |
| November 11, 2025 | 9.53 | 9.64 | 9.64 | 9.9 | 9.49 | 17.09M |
| November 10, 2025 | 9.46 | 9.52 | 9.52 | 9.56 | 9.38 | 10.84M |
| November 07, 2025 | 9.5 | 9.48 | 9.48 | 9.56 | 9.35 | 8.21M |
| November 06, 2025 | 9.41 | 9.53 | 9.53 | 9.57 | 9.29 | 14.38M |
| November 05, 2025 | 9.26 | 9.44 | 9.44 | 9.54 | 9.26 | 13.67M |
| November 04, 2025 | 10.02 | 9.41 | 9.41 | 10.12 | 9.34 | 27.34M |
| November 03, 2025 | 9.77 | 10.06 | 10.06 | 10.12 | 9.75 | 20.59M |
| October 31, 2025 | 10 | 9.83 | 9.83 | 10.08 | 9.81 | 15.91M |
| October 30, 2025 | 10.31 | 9.82 | 9.82 | 10.5 | 9.8 | 26.27M |
| October 29, 2025 | 10.32 | 10.31 | 10.31 | 10.46 | 10.1 | 23.28M |
| October 28, 2025 | 10.53 | 10.46 | 10.46 | 10.56 | 10.26 | 16.95M |
| October 27, 2025 | 10.23 | 10.49 | 10.49 | 10.7 | 10.21 | 22.57M |
| October 24, 2025 | 10.15 | 10.18 | 10.18 | 10.27 | 9.92 | 15.49M |
| October 23, 2025 | 9.98 | 9.99 | 9.99 | 10 | 9.8 | 12.31M |
| October 22, 2025 | 10.03 | 9.97 | 9.97 | 10.11 | 9.88 | 18.71M |
| October 21, 2025 | 10.03 | 10.06 | 10.06 | 10.2 | 9.81 | 16.95M |
| October 20, 2025 | 10.35 | 10.03 | 10.03 | 10.43 | 9.66 | 36.14M |
| October 17, 2025 | 9.95 | 10.39 | 10.39 | 10.5 | 9.74 | 37.25M |
| October 16, 2025 | 10.61 | 10.4 | 10.4 | 10.69 | 10.34 | 15.07M |
| October 15, 2025 | 10.67 | 10.65 | 10.65 | 10.71 | 10.38 | 16.82M |
| October 14, 2025 | 10.94 | 10.72 | 10.72 | 11.22 | 10.62 | 21.09M |
| October 13, 2025 | 10.41 | 10.92 | 10.92 | 10.96 | 10.38 | 22.35M |
| October 10, 2025 | 10.88 | 10.84 | 10.84 | 11.03 | 10.8 | 17.56M |
| October 09, 2025 | 10.78 | 10.89 | 10.89 | 10.94 | 10.67 | 21.56M |
| September 30, 2025 | 10.32 | 10.77 | 10.77 | 10.88 | 10.32 | 32.32M |
| September 29, 2025 | 10.08 | 10.24 | 10.24 | 10.31 | 9.96 | 15.81M |
| September 26, 2025 | 10.18 | 10.08 | 10.08 | 10.49 | 10.07 | 14.63M |
| September 25, 2025 | 10.35 | 10.18 | 10.18 | 10.43 | 10.17 | 18.18M |