9.61
+0.00999966(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 9.73 | 9.6 | 9.6 | 9.79 | 9.5 | 8.34M |
| December 03, 2025 | 10.06 | 9.73 | 9.73 | 10.09 | 9.65 | 13.2M |
| December 02, 2025 | 10.18 | 10.09 | 10.09 | 10.18 | 10.04 | 6.19M |
| December 01, 2025 | 10.08 | 10.19 | 10.19 | 10.22 | 10.04 | 8.99M |
| November 28, 2025 | 10.11 | 10.12 | 10.12 | 10.18 | 9.99 | 6.36M |
| November 27, 2025 | 10.02 | 10.11 | 10.11 | 10.17 | 10.02 | 7.94M |
| November 26, 2025 | 10.02 | 10.02 | 10.02 | 10.22 | 10 | 8.38M |
| November 25, 2025 | 9.95 | 10.12 | 10.12 | 10.24 | 9.91 | 12M |
| November 24, 2025 | 9.65 | 9.89 | 9.89 | 9.92 | 9.55 | 9.45M |
| November 21, 2025 | 10 | 9.61 | 9.61 | 10.12 | 9.58 | 11.07M |
| November 20, 2025 | 10.03 | 10.06 | 10.06 | 10.15 | 9.9 | 7.37M |
| November 19, 2025 | 10.25 | 10 | 10 | 10.26 | 9.98 | 8.98M |
| November 18, 2025 | 10.32 | 10.21 | 10.21 | 10.35 | 10.17 | 9.34M |
| November 17, 2025 | 10.05 | 10.37 | 10.37 | 10.38 | 10.05 | 12.53M |
| November 14, 2025 | 10 | 10.11 | 10.11 | 10.17 | 9.95 | 8.78M |
| November 13, 2025 | 9.96 | 10.06 | 10.06 | 10.08 | 9.82 | 8.52M |
| November 12, 2025 | 10.12 | 9.96 | 9.96 | 10.12 | 9.84 | 11.21M |
| November 11, 2025 | 10.06 | 10.18 | 10.18 | 10.42 | 10.06 | 23.1M |
| November 10, 2025 | 9.9 | 9.85 | 9.85 | 9.93 | 9.81 | 5.3M |
| November 07, 2025 | 9.92 | 9.84 | 9.84 | 9.95 | 9.8 | 7.04M |
| November 06, 2025 | 10 | 9.95 | 9.95 | 10.09 | 9.92 | 7.41M |
| November 05, 2025 | 9.95 | 10.05 | 10.05 | 10.1 | 9.92 | 7.26M |
| November 04, 2025 | 10.16 | 10.04 | 10.04 | 10.16 | 9.96 | 8.92M |
| November 03, 2025 | 10.07 | 10.17 | 10.17 | 10.2 | 10 | 10.48M |
| October 31, 2025 | 9.96 | 10.12 | 10.12 | 10.15 | 9.9 | 12.56M |
| October 30, 2025 | 9.83 | 9.99 | 9.99 | 10.18 | 9.75 | 20.91M |
| October 29, 2025 | 9.66 | 9.83 | 9.83 | 10.06 | 9.66 | 16.14M |
| October 28, 2025 | 9.65 | 9.56 | 9.56 | 9.71 | 9.54 | 6.48M |
| October 27, 2025 | 9.7 | 9.63 | 9.63 | 9.77 | 9.55 | 8.93M |
| October 24, 2025 | 9.56 | 9.64 | 9.64 | 9.67 | 9.56 | 8.08M |
| October 23, 2025 | 9.57 | 9.52 | 9.52 | 9.57 | 9.31 | 7.99M |
| October 22, 2025 | 9.62 | 9.54 | 9.54 | 9.65 | 9.52 | 5.45M |
| October 21, 2025 | 9.43 | 9.63 | 9.63 | 9.65 | 9.32 | 8.38M |
| October 20, 2025 | 9.32 | 9.43 | 9.43 | 9.48 | 9.23 | 11.81M |
| October 17, 2025 | 9.45 | 9.15 | 9.15 | 9.51 | 9.15 | 14.28M |
| October 16, 2025 | 9.69 | 9.51 | 9.51 | 9.69 | 9.47 | 10.98M |
| October 15, 2025 | 9.6 | 9.72 | 9.72 | 9.72 | 9.49 | 8.77M |
| October 14, 2025 | 9.98 | 9.62 | 9.62 | 10.01 | 9.59 | 14.5M |
| October 13, 2025 | 9.77 | 9.89 | 9.89 | 9.95 | 9.6 | 12.5M |
| October 10, 2025 | 10.16 | 10 | 10 | 10.2 | 9.93 | 10.67M |
| October 09, 2025 | 10.18 | 10.2 | 10.2 | 10.31 | 10.18 | 10.52M |
| September 30, 2025 | 10.16 | 10.18 | 10.18 | 10.4 | 10.14 | 10.91M |
| September 29, 2025 | 9.96 | 10.14 | 10.14 | 10.18 | 9.83 | 11.17M |
| September 26, 2025 | 10.33 | 9.94 | 9.94 | 10.36 | 9.92 | 19.53M |
| September 25, 2025 | 10.56 | 10.38 | 10.38 | 10.7 | 10.35 | 16.29M |
| September 24, 2025 | 10.4 | 10.59 | 10.59 | 10.66 | 10.32 | 15.52M |
| September 23, 2025 | 10.84 | 10.48 | 10.48 | 10.84 | 10.23 | 19.38M |
| September 22, 2025 | 10.59 | 10.88 | 10.88 | 10.88 | 10.51 | 17.25M |
| September 19, 2025 | 10.67 | 10.57 | 10.57 | 10.85 | 10.43 | 18.72M |
| September 18, 2025 | 10.66 | 10.62 | 10.62 | 11.12 | 10.5 | 27.31M |
| September 17, 2025 | 10.78 | 10.65 | 10.65 | 10.78 | 10.56 | 13.27M |
| September 16, 2025 | 10.49 | 10.73 | 10.73 | 10.78 | 10.49 | 12.47M |
| September 15, 2025 | 10.76 | 10.48 | 10.48 | 10.77 | 10.48 | 15.01M |
| September 12, 2025 | 10.55 | 10.69 | 10.69 | 11.05 | 10.44 | 26.25M |
| September 11, 2025 | 10.1 | 10.54 | 10.54 | 10.54 | 10.03 | 16.95M |
| September 10, 2025 | 10.09 | 10.13 | 10.13 | 10.18 | 10.03 | 9.33M |
| September 09, 2025 | 10.32 | 10.09 | 10.09 | 10.35 | 10.05 | 10.89M |
| September 08, 2025 | 10.41 | 10.37 | 10.37 | 10.41 | 10.15 | 16.95M |
| September 05, 2025 | 10.2 | 10.41 | 10.41 | 10.43 | 10.05 | 14.44M |
| September 04, 2025 | 10.51 | 10.12 | 10.12 | 10.68 | 9.99 | 20.65M |