9.46
-0.1(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.53 | 9.46 | 9.46 | 9.75 | 9.29 | 42.71M |
| January 13, 2026 | 9.86 | 9.56 | 9.56 | 10.05 | 9.54 | 48.6M |
| January 12, 2026 | 9.99 | 9.87 | 9.87 | 10.15 | 9.69 | 64.57M |
| January 09, 2026 | 9.89 | 10.15 | 10.15 | 10.43 | 9.81 | 64.01M |
| January 08, 2026 | 9.79 | 9.92 | 9.92 | 9.95 | 9.64 | 33.41M |
| January 07, 2026 | 9.86 | 9.78 | 9.78 | 10.08 | 9.75 | 37.5M |
| January 06, 2026 | 9.74 | 9.86 | 9.86 | 10.02 | 9.71 | 34.09M |
| January 05, 2026 | 9.83 | 9.73 | 9.73 | 9.83 | 9.55 | 32.22M |
| December 31, 2025 | 9.95 | 9.95 | 9.95 | 10.03 | 9.69 | 27.37M |
| December 30, 2025 | 9.8 | 9.86 | 9.86 | 9.99 | 9.61 | 30.87M |
| December 29, 2025 | 10.09 | 9.8 | 9.8 | 10.1 | 9.74 | 35.94M |
| December 26, 2025 | 10.01 | 10.19 | 10.19 | 10.35 | 10 | 36.76M |
| December 25, 2025 | 9.95 | 10.08 | 10.08 | 10.19 | 9.91 | 25.46M |
| December 24, 2025 | 9.7 | 9.93 | 9.93 | 10.2 | 9.69 | 31.44M |
| December 23, 2025 | 9.78 | 9.82 | 9.82 | 9.98 | 9.66 | 26.4M |
| December 22, 2025 | 9.72 | 9.78 | 9.78 | 9.8 | 9.55 | 20.79M |
| December 19, 2025 | 9.57 | 9.78 | 9.78 | 9.82 | 9.47 | 23.37M |
| December 18, 2025 | 9.5 | 9.55 | 9.55 | 9.86 | 9.5 | 24.47M |
| December 17, 2025 | 9.38 | 9.53 | 9.53 | 9.58 | 9.29 | 28.9M |
| December 16, 2025 | 9.8 | 9.36 | 9.36 | 9.86 | 9.33 | 29.48M |
| December 15, 2025 | 9.85 | 9.82 | 9.82 | 9.97 | 9.78 | 22.01M |
| December 12, 2025 | 10.1 | 10.01 | 10.01 | 10.27 | 9.93 | 25.99M |
| December 11, 2025 | 10.33 | 10 | 10 | 10.4 | 9.99 | 33.36M |
| December 10, 2025 | 10.23 | 10.37 | 10.37 | 10.65 | 10.02 | 48.45M |
| December 09, 2025 | 10.16 | 10.22 | 10.22 | 10.4 | 10.08 | 21.44M |
| December 08, 2025 | 9.98 | 10.21 | 10.21 | 10.32 | 9.94 | 26.54M |
| December 05, 2025 | 9.84 | 10.09 | 10.09 | 10.28 | 9.73 | 32.03M |
| December 04, 2025 | 10.64 | 9.87 | 9.87 | 10.64 | 9.58 | 32.53M |
| December 03, 2025 | 10.25 | 9.88 | 9.88 | 10.25 | 9.86 | 32.28M |
| December 02, 2025 | 10.46 | 10.14 | 10.14 | 10.5 | 10.1 | 33.45M |
| December 01, 2025 | 10.88 | 10.43 | 10.43 | 10.91 | 10.35 | 42.2M |
| November 28, 2025 | 10.64 | 11.01 | 11.01 | 11.09 | 10.61 | 31.26M |
| November 27, 2025 | 11 | 10.71 | 10.71 | 11.08 | 10.69 | 29.31M |
| November 26, 2025 | 10.6 | 10.86 | 10.86 | 11.05 | 10.55 | 39.91M |
| November 25, 2025 | 10.57 | 10.65 | 10.65 | 10.79 | 10.47 | 29.76M |
| November 24, 2025 | 10.51 | 10.42 | 10.42 | 10.61 | 10.3 | 35.11M |
| November 21, 2025 | 10.78 | 10.5 | 10.5 | 11.1 | 10.46 | 37.89M |
| November 20, 2025 | 10.91 | 10.97 | 10.97 | 11.05 | 10.83 | 27.97M |
| November 19, 2025 | 11.41 | 10.95 | 10.95 | 11.45 | 10.73 | 53.42M |
| November 18, 2025 | 11.64 | 11.47 | 11.47 | 11.86 | 11.33 | 42.67M |
| November 17, 2025 | 11.46 | 11.58 | 11.58 | 11.66 | 11.26 | 28.26M |
| November 14, 2025 | 11.4 | 11.58 | 11.58 | 11.81 | 11.4 | 30M |
| November 13, 2025 | 12.03 | 11.56 | 11.56 | 12.03 | 11.33 | 26.05M |
| November 12, 2025 | 11.75 | 11.54 | 11.54 | 11.85 | 11.26 | 44.89M |
| November 11, 2025 | 11.92 | 11.86 | 11.86 | 12.2 | 11.78 | 37.16M |
| November 10, 2025 | 12.07 | 11.9 | 11.9 | 12.21 | 11.82 | 37.26M |
| November 07, 2025 | 12.03 | 12.17 | 12.17 | 12.35 | 12.01 | 39.35M |
| November 06, 2025 | 12.06 | 12.14 | 12.14 | 12.28 | 11.8 | 46.43M |
| November 05, 2025 | 11.61 | 12.1 | 12.1 | 12.16 | 11.61 | 38.71M |
| November 04, 2025 | 12.35 | 11.93 | 11.93 | 12.4 | 11.78 | 54.02M |
| November 03, 2025 | 12.64 | 12.37 | 12.37 | 12.64 | 11.91 | 57.65M |
| October 31, 2025 | 12.89 | 12.68 | 12.68 | 13.19 | 12.57 | 74.01M |
| October 30, 2025 | 13.04 | 12.65 | 12.65 | 13.09 | 12.65 | 55.43M |
| October 29, 2025 | 12.76 | 13.03 | 13.03 | 13.68 | 12.71 | 94.79M |
| October 28, 2025 | 13.2 | 12.81 | 12.81 | 13.26 | 12.58 | 99.9M |
| October 27, 2025 | 13.83 | 13.3 | 13.3 | 14.04 | 13.24 | 110.86M |
| October 24, 2025 | 14.35 | 14.04 | 14.04 | 15.5 | 13.53 | 148.55M |
| October 23, 2025 | 14.44 | 14.15 | 14.15 | 14.44 | 13.53 | 168.29M |
| October 22, 2025 | 13.75 | 13.13 | 13.13 | 13.98 | 13.1 | 135.94M |
| October 21, 2025 | 11.97 | 13.22 | 13.22 | 13.22 | 11.73 | 95.69M |