9.35
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.47 | 9.37 | 9.37 | 9.47 | 9.35 | 5.56M |
| December 03, 2025 | 9.5 | 9.47 | 9.47 | 9.52 | 9.46 | 3.76M |
| December 02, 2025 | 9.54 | 9.51 | 9.51 | 9.55 | 9.48 | 2.75M |
| December 01, 2025 | 9.58 | 9.55 | 9.55 | 9.59 | 9.53 | 4.1M |
| November 28, 2025 | 9.51 | 9.55 | 9.55 | 9.59 | 9.5 | 3.05M |
| November 27, 2025 | 9.5 | 9.51 | 9.51 | 9.53 | 9.5 | 2.23M |
| November 26, 2025 | 9.51 | 9.5 | 9.5 | 9.55 | 9.49 | 2.65M |
| November 25, 2025 | 9.52 | 9.51 | 9.51 | 9.54 | 9.45 | 3.46M |
| November 24, 2025 | 9.51 | 9.47 | 9.47 | 9.56 | 9.44 | 4.41M |
| November 21, 2025 | 9.58 | 9.5 | 9.5 | 9.64 | 9.48 | 6.38M |
| November 20, 2025 | 9.62 | 9.62 | 9.62 | 9.69 | 9.58 | 3.62M |
| November 19, 2025 | 9.71 | 9.61 | 9.61 | 9.72 | 9.6 | 4.14M |
| November 18, 2025 | 9.72 | 9.71 | 9.71 | 9.79 | 9.67 | 4.39M |
| November 17, 2025 | 9.88 | 9.76 | 9.76 | 9.89 | 9.7 | 6.28M |
| November 14, 2025 | 9.78 | 9.87 | 9.87 | 9.9 | 9.76 | 11.77M |
| November 13, 2025 | 9.77 | 9.78 | 9.78 | 9.82 | 9.7 | 5.37M |
| November 12, 2025 | 9.81 | 9.77 | 9.77 | 9.84 | 9.75 | 4.47M |
| November 11, 2025 | 9.73 | 9.8 | 9.8 | 9.83 | 9.69 | 7.02M |
| November 10, 2025 | 9.64 | 9.74 | 9.74 | 9.82 | 9.61 | 6.23M |
| November 07, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.61 | 2.87M |
| November 06, 2025 | 9.61 | 9.65 | 9.65 | 9.68 | 9.58 | 5.04M |
| November 05, 2025 | 9.6 | 9.61 | 9.61 | 9.64 | 9.55 | 3.88M |
| November 04, 2025 | 9.55 | 9.62 | 9.62 | 9.62 | 9.53 | 6.17M |
| November 03, 2025 | 9.52 | 9.54 | 9.54 | 9.54 | 9.47 | 4.84M |
| October 31, 2025 | 9.7 | 9.52 | 9.52 | 9.7 | 9.48 | 13.02M |
| October 30, 2025 | 9.79 | 9.74 | 9.74 | 9.83 | 9.72 | 7.15M |
| October 29, 2025 | 9.81 | 9.81 | 9.81 | 9.83 | 9.75 | 5.15M |
| October 28, 2025 | 9.89 | 9.81 | 9.81 | 9.9 | 9.8 | 5.64M |
| October 27, 2025 | 9.86 | 9.87 | 9.87 | 9.96 | 9.83 | 8.11M |
| October 24, 2025 | 9.85 | 9.9 | 9.9 | 9.97 | 9.78 | 9.99M |
| October 23, 2025 | 9.75 | 9.88 | 9.88 | 9.9 | 9.75 | 10.89M |
| October 22, 2025 | 9.8 | 9.78 | 9.78 | 9.85 | 9.76 | 6.14M |
| October 21, 2025 | 9.9 | 9.82 | 9.82 | 9.92 | 9.8 | 8.7M |
| October 20, 2025 | 9.72 | 9.85 | 9.85 | 9.9 | 9.65 | 11.56M |
| October 17, 2025 | 9.82 | 9.72 | 9.72 | 9.94 | 9.71 | 11.5M |
| October 16, 2025 | 9.84 | 9.83 | 9.83 | 9.87 | 9.75 | 4.91M |
| October 15, 2025 | 9.81 | 9.83 | 9.83 | 9.89 | 9.79 | 5.15M |
| October 14, 2025 | 9.71 | 9.84 | 9.84 | 9.87 | 9.68 | 9.51M |
| October 13, 2025 | 9.66 | 9.71 | 9.71 | 9.75 | 9.62 | 7.12M |
| October 10, 2025 | 9.62 | 9.85 | 9.85 | 9.93 | 9.54 | 10.67M |
| October 09, 2025 | 9.65 | 9.62 | 9.62 | 9.69 | 9.57 | 6.48M |
| September 30, 2025 | 9.7 | 9.64 | 9.64 | 9.71 | 9.62 | 4.41M |
| September 29, 2025 | 9.84 | 9.68 | 9.68 | 9.85 | 9.67 | 8.54M |
| September 26, 2025 | 10.15 | 10.24 | 10.24 | 10.34 | 10.09 | 7.48M |
| September 25, 2025 | 10.16 | 10.16 | 10.16 | 10.21 | 10.08 | 4.94M |
| September 24, 2025 | 10.24 | 10.18 | 10.18 | 10.34 | 10.15 | 6.66M |
| September 23, 2025 | 10.21 | 10.22 | 10.22 | 10.36 | 10.12 | 12.42M |
| September 22, 2025 | 10.06 | 10.21 | 10.21 | 10.21 | 10 | 9.57M |
| September 19, 2025 | 9.97 | 10.06 | 10.06 | 10.07 | 9.96 | 3.96M |
| September 18, 2025 | 9.99 | 10.01 | 10.01 | 10.1 | 9.99 | 6.13M |
| September 17, 2025 | 10.01 | 9.99 | 9.99 | 10.04 | 9.95 | 4.11M |
| September 16, 2025 | 10.05 | 10.01 | 10.01 | 10.06 | 9.98 | 4.43M |
| September 15, 2025 | 10.06 | 10.05 | 10.05 | 10.09 | 9.98 | 4.87M |
| September 12, 2025 | 10.01 | 10.06 | 10.06 | 10.08 | 9.96 | 6.06M |
| September 11, 2025 | 9.95 | 10.01 | 10.01 | 10.02 | 9.93 | 4.79M |
| September 10, 2025 | 9.99 | 9.97 | 9.97 | 9.99 | 9.96 | 2.06M |
| September 09, 2025 | 9.95 | 9.98 | 9.98 | 9.98 | 9.92 | 3.74M |
| September 08, 2025 | 9.88 | 9.95 | 9.95 | 9.96 | 9.88 | 3.89M |
| September 05, 2025 | 9.92 | 9.92 | 9.92 | 9.93 | 9.86 | 3.4M |
| September 04, 2025 | 9.91 | 9.91 | 9.91 | 9.93 | 9.86 | 5.45M |