9.21
+0.05(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.15 | 9.16 | 9.16 | 9.25 | 9.05 | 3.3M |
| December 03, 2025 | 9.37 | 9.16 | 9.16 | 9.37 | 9.02 | 4.26M |
| December 02, 2025 | 9.51 | 9.28 | 9.28 | 9.56 | 9.27 | 4.09M |
| December 01, 2025 | 9.62 | 9.56 | 9.56 | 9.71 | 9.53 | 3.01M |
| November 28, 2025 | 9.64 | 9.62 | 9.62 | 9.69 | 9.51 | 2.67M |
| November 27, 2025 | 9.88 | 9.66 | 9.66 | 9.88 | 9.55 | 3.13M |
| November 26, 2025 | 9.66 | 9.65 | 9.65 | 9.93 | 9.57 | 6.58M |
| November 25, 2025 | 9.54 | 9.66 | 9.66 | 9.77 | 9.54 | 3.8M |
| November 24, 2025 | 9.33 | 9.57 | 9.57 | 9.7 | 9.33 | 5.51M |
| November 21, 2025 | 9.81 | 9.33 | 9.33 | 9.93 | 9.33 | 5.81M |
| November 20, 2025 | 10.15 | 9.91 | 9.91 | 10.15 | 9.81 | 3.6M |
| November 19, 2025 | 10.2 | 10.12 | 10.12 | 10.38 | 9.91 | 3.86M |
| November 18, 2025 | 10.53 | 10.23 | 10.23 | 10.53 | 10.18 | 3.7M |
| November 17, 2025 | 10.73 | 10.46 | 10.46 | 10.74 | 10.38 | 4.45M |
| November 14, 2025 | 10.71 | 10.61 | 10.61 | 10.86 | 10.53 | 4.96M |
| November 13, 2025 | 10.55 | 10.76 | 10.76 | 10.79 | 10.45 | 4.67M |
| November 12, 2025 | 10.62 | 10.6 | 10.6 | 10.76 | 10.51 | 4.01M |
| November 11, 2025 | 10.81 | 10.68 | 10.68 | 10.81 | 10.46 | 4.57M |
| November 10, 2025 | 10.82 | 10.68 | 10.68 | 10.84 | 10.55 | 4.59M |
| November 07, 2025 | 10.9 | 10.81 | 10.81 | 10.92 | 10.74 | 4.17M |
| November 06, 2025 | 10.96 | 10.89 | 10.89 | 11.09 | 10.76 | 5.16M |
| November 05, 2025 | 11.35 | 11.03 | 11.03 | 11.4 | 10.89 | 6.87M |
| November 04, 2025 | 11.25 | 11.26 | 11.26 | 11.45 | 11.15 | 6.66M |
| November 03, 2025 | 11.2 | 11.36 | 11.36 | 11.45 | 11.01 | 13.31M |
| October 31, 2025 | 10.27 | 11.2 | 11.2 | 11.38 | 10.24 | 19.33M |
| October 30, 2025 | 10.3 | 10.24 | 10.24 | 10.38 | 10.16 | 5.53M |
| October 29, 2025 | 10.54 | 10.35 | 10.35 | 10.58 | 10.23 | 9.4M |
| October 28, 2025 | 10.89 | 10.3 | 10.3 | 10.99 | 10.1 | 16.89M |
| October 27, 2025 | 11.53 | 11 | 11 | 12.2 | 10.9 | 27.3M |
| October 24, 2025 | 10.68 | 10.75 | 10.75 | 11.05 | 10.51 | 10.98M |
| October 23, 2025 | 10.7 | 10.68 | 10.68 | 11.18 | 10.24 | 16.41M |
| October 22, 2025 | 11.03 | 10.93 | 10.93 | 11.62 | 10.86 | 13.1M |
| October 21, 2025 | 11.11 | 11.02 | 11.02 | 11.38 | 10.95 | 13.29M |
| October 20, 2025 | 11.4 | 11.11 | 11.11 | 11.92 | 11.04 | 24.63M |
| October 17, 2025 | 10.56 | 11.43 | 11.43 | 12.36 | 10.55 | 31.96M |
| October 16, 2025 | 10.52 | 10.33 | 10.33 | 10.63 | 10.31 | 4.31M |
| October 15, 2025 | 10.25 | 10.48 | 10.48 | 10.52 | 10.1 | 5.81M |
| October 14, 2025 | 10.46 | 10.18 | 10.18 | 10.83 | 10.13 | 6.36M |
| October 13, 2025 | 10 | 10.46 | 10.46 | 10.59 | 9.96 | 5.93M |
| October 10, 2025 | 10.41 | 10.36 | 10.36 | 10.51 | 10.27 | 4.77M |
| October 09, 2025 | 10.6 | 10.43 | 10.43 | 10.72 | 10.38 | 6.32M |
| September 30, 2025 | 10.65 | 10.59 | 10.59 | 10.7 | 10.45 | 4.17M |
| September 29, 2025 | 10.48 | 10.59 | 10.59 | 10.71 | 10.26 | 6.87M |
| September 26, 2025 | 10.35 | 10.39 | 10.39 | 10.59 | 10.24 | 7.38M |
| September 25, 2025 | 10.79 | 10.43 | 10.43 | 10.93 | 10.43 | 7.63M |
| September 24, 2025 | 10.55 | 10.8 | 10.8 | 10.95 | 10.52 | 8.35M |
| September 23, 2025 | 10.9 | 10.62 | 10.62 | 11.03 | 10.35 | 8.93M |
| September 22, 2025 | 10.9 | 10.88 | 10.88 | 11.05 | 10.76 | 5.47M |
| September 19, 2025 | 11.2 | 10.8 | 10.8 | 11.28 | 10.8 | 9.2M |
| September 18, 2025 | 11.49 | 11.17 | 11.17 | 11.66 | 11 | 12.21M |
| September 17, 2025 | 11.72 | 11.4 | 11.4 | 11.83 | 11.36 | 9.63M |
| September 16, 2025 | 11.8 | 11.72 | 11.72 | 11.89 | 11.63 | 6.95M |
| September 15, 2025 | 11.85 | 11.76 | 11.76 | 12.05 | 11.61 | 7.88M |
| September 12, 2025 | 11.58 | 11.94 | 11.94 | 12.32 | 11.44 | 15.57M |
| September 11, 2025 | 11.61 | 11.61 | 11.61 | 11.74 | 11.02 | 15.33M |
| September 10, 2025 | 11.93 | 11.72 | 11.72 | 12.04 | 11.7 | 7.93M |
| September 09, 2025 | 11.99 | 11.93 | 11.93 | 12.4 | 11.88 | 13.76M |
| September 08, 2025 | 11.79 | 12.1 | 12.1 | 12.26 | 11.71 | 15.53M |
| September 05, 2025 | 11.5 | 11.76 | 11.76 | 11.77 | 11.28 | 11.41M |
| September 04, 2025 | 12 | 11.4 | 11.4 | 12.15 | 11.22 | 13.12M |