9.78
+0.53(+5.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 9.22 | 9.78 | 9.78 | 10.1 | 9.22 | 27.33M |
| December 24, 2025 | 9.02 | 9.25 | 9.25 | 9.29 | 8.95 | 10.04M |
| December 23, 2025 | 8.95 | 9.03 | 9.03 | 9.22 | 8.89 | 5.93M |
| December 22, 2025 | 8.84 | 8.92 | 8.92 | 9.03 | 8.83 | 4.26M |
| December 19, 2025 | 8.73 | 8.86 | 8.86 | 9.08 | 8.68 | 6.74M |
| December 18, 2025 | 8.55 | 8.66 | 8.66 | 8.71 | 8.55 | 2.26M |
| December 17, 2025 | 8.53 | 8.62 | 8.62 | 8.62 | 8.43 | 2.63M |
| December 16, 2025 | 8.63 | 8.52 | 8.52 | 8.67 | 8.48 | 2.14M |
| December 15, 2025 | 8.55 | 8.59 | 8.59 | 8.62 | 8.47 | 2.58M |
| December 12, 2025 | 8.59 | 8.59 | 8.59 | 8.68 | 8.55 | 2.26M |
| December 11, 2025 | 8.72 | 8.59 | 8.59 | 8.72 | 8.58 | 2.56M |
| December 10, 2025 | 8.76 | 8.72 | 8.72 | 8.85 | 8.68 | 2.51M |
| December 09, 2025 | 8.88 | 8.76 | 8.76 | 8.91 | 8.76 | 2.06M |
| December 08, 2025 | 8.9 | 8.88 | 8.88 | 8.92 | 8.8 | 1.95M |
| December 05, 2025 | 8.76 | 8.87 | 8.87 | 8.91 | 8.72 | 2.93M |
| December 04, 2025 | 8.94 | 8.76 | 8.76 | 8.96 | 8.74 | 2.72M |
| December 03, 2025 | 8.92 | 8.93 | 8.93 | 8.98 | 8.86 | 1.87M |
| December 02, 2025 | 8.96 | 8.92 | 8.92 | 9.02 | 8.88 | 1.98M |
| December 01, 2025 | 9.07 | 8.97 | 8.97 | 9.08 | 8.93 | 2.1M |
| November 28, 2025 | 8.85 | 8.98 | 8.98 | 8.99 | 8.83 | 2.58M |
| November 27, 2025 | 8.79 | 8.89 | 8.89 | 8.93 | 8.79 | 2.43M |
| November 26, 2025 | 8.94 | 8.83 | 8.83 | 8.96 | 8.81 | 2.77M |
| November 25, 2025 | 8.85 | 8.89 | 8.89 | 8.97 | 8.81 | 3.06M |
| November 24, 2025 | 8.73 | 8.82 | 8.82 | 8.91 | 8.73 | 3.51M |
| November 21, 2025 | 9 | 8.71 | 8.71 | 9.1 | 8.65 | 4.87M |
| November 20, 2025 | 9.17 | 9.03 | 9.03 | 9.23 | 8.98 | 4.71M |
| November 19, 2025 | 9.44 | 9.14 | 9.14 | 9.44 | 9.13 | 6.62M |
| November 18, 2025 | 9.42 | 9.47 | 9.47 | 9.63 | 9.33 | 11.36M |
| November 17, 2025 | 9.44 | 9.37 | 9.37 | 9.45 | 9.28 | 3.17M |
| November 14, 2025 | 9.33 | 9.4 | 9.4 | 9.48 | 9.31 | 3.79M |
| November 13, 2025 | 9.35 | 9.36 | 9.36 | 9.38 | 9.26 | 3M |
| November 12, 2025 | 9.36 | 9.3 | 9.3 | 9.4 | 9.27 | 3.19M |
| November 11, 2025 | 9.35 | 9.36 | 9.36 | 9.38 | 9.28 | 2.62M |
| November 10, 2025 | 9.27 | 9.33 | 9.33 | 9.34 | 9.24 | 2.59M |
| November 07, 2025 | 9.3 | 9.27 | 9.27 | 9.35 | 9.26 | 2.85M |
| November 06, 2025 | 9.34 | 9.3 | 9.3 | 9.37 | 9.24 | 2.65M |
| November 05, 2025 | 9.23 | 9.37 | 9.37 | 9.38 | 9.21 | 4M |
| November 04, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.22 | 3M |
| November 03, 2025 | 9.2 | 9.28 | 9.28 | 9.3 | 9.2 | 3.2M |
| October 31, 2025 | 9 | 9.16 | 9.16 | 9.2 | 9 | 3.5M |
| October 30, 2025 | 9.14 | 9 | 9 | 9.16 | 9 | 3.79M |
| October 29, 2025 | 9.26 | 9.12 | 9.12 | 9.26 | 9.08 | 3.93M |
| October 28, 2025 | 9.25 | 9.27 | 9.27 | 9.31 | 9.21 | 2.43M |
| October 27, 2025 | 9.34 | 9.27 | 9.27 | 9.35 | 9.22 | 3.07M |
| October 24, 2025 | 9.28 | 9.27 | 9.27 | 9.39 | 9.26 | 2.42M |
| October 23, 2025 | 9.27 | 9.33 | 9.33 | 9.33 | 9.18 | 2.51M |
| October 22, 2025 | 9.23 | 9.27 | 9.27 | 9.37 | 9.21 | 3.37M |
| October 21, 2025 | 9.14 | 9.26 | 9.26 | 9.26 | 9.13 | 3.09M |
| October 20, 2025 | 9.08 | 9.17 | 9.17 | 9.17 | 9.08 | 2.62M |
| October 17, 2025 | 9.1 | 9.08 | 9.08 | 9.19 | 9.03 | 3.18M |
| October 16, 2025 | 9.27 | 9.09 | 9.09 | 9.32 | 9.08 | 3.38M |
| October 15, 2025 | 9.18 | 9.27 | 9.27 | 9.27 | 9.17 | 3.37M |
| October 14, 2025 | 9.26 | 9.17 | 9.17 | 9.3 | 9.13 | 3.53M |
| October 13, 2025 | 9.04 | 9.25 | 9.25 | 9.25 | 8.76 | 5.34M |
| October 10, 2025 | 9.12 | 9.2 | 9.2 | 9.29 | 9.1 | 4.16M |
| October 09, 2025 | 9.15 | 9.12 | 9.12 | 9.18 | 9.09 | 2.53M |
| September 30, 2025 | 9.25 | 9.13 | 9.13 | 9.28 | 9.12 | 2.8M |
| September 29, 2025 | 9.13 | 9.19 | 9.19 | 9.25 | 9.02 | 3.55M |
| September 26, 2025 | 9.21 | 9.15 | 9.15 | 9.3 | 9.11 | 3.31M |
| September 25, 2025 | 9.35 | 9.23 | 9.23 | 9.38 | 9.22 | 3.72M |