9.61
+0.08(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.53 | 9.61 | 9.61 | 9.77 | 9.49 | 62.32M |
| January 13, 2026 | 9.65 | 9.53 | 9.53 | 9.74 | 9.44 | 57.82M |
| January 12, 2026 | 9.73 | 9.63 | 9.63 | 9.76 | 9.53 | 61.98M |
| January 09, 2026 | 9.53 | 9.7 | 9.7 | 9.8 | 9.48 | 56.2M |
| January 08, 2026 | 9.48 | 9.5 | 9.5 | 9.6 | 9.28 | 86.33M |
| January 07, 2026 | 9.99 | 9.78 | 9.78 | 10 | 9.72 | 61.97M |
| January 06, 2026 | 10.27 | 10.02 | 10.02 | 10.28 | 9.98 | 62.56M |
| January 05, 2026 | 10.13 | 10.27 | 10.27 | 10.42 | 9.95 | 78.99M |
| December 31, 2025 | 10.04 | 10.09 | 10.09 | 10.11 | 9.9 | 59.08M |
| December 30, 2025 | 9.44 | 10.04 | 10.04 | 10.16 | 9.4 | 114.31M |
| December 29, 2025 | 9.51 | 9.46 | 9.46 | 9.7 | 9.41 | 46.92M |
| December 26, 2025 | 9.62 | 9.51 | 9.51 | 9.69 | 9.49 | 39.1M |
| December 25, 2025 | 9.7 | 9.59 | 9.59 | 9.84 | 9.55 | 45.99M |
| December 24, 2025 | 9.39 | 9.7 | 9.7 | 9.75 | 9.38 | 59.66M |
| December 23, 2025 | 9.46 | 9.42 | 9.42 | 9.62 | 9.37 | 44.34M |
| December 22, 2025 | 9.42 | 9.48 | 9.48 | 9.55 | 9.31 | 47.05M |
| December 19, 2025 | 8.97 | 9.42 | 9.42 | 9.48 | 8.96 | 74.57M |
| December 18, 2025 | 8.85 | 8.92 | 8.92 | 8.99 | 8.81 | 32.97M |
| December 17, 2025 | 8.85 | 8.88 | 8.88 | 8.91 | 8.7 | 43.03M |
| December 16, 2025 | 9.18 | 8.85 | 8.85 | 9.2 | 8.81 | 54.16M |
| December 15, 2025 | 9.36 | 9.17 | 9.17 | 9.41 | 9.12 | 49.29M |
| December 12, 2025 | 9.24 | 9.44 | 9.44 | 9.52 | 9.24 | 64.39M |
| December 11, 2025 | 9.34 | 9.23 | 9.23 | 9.42 | 9.22 | 43.16M |
| December 10, 2025 | 9.42 | 9.33 | 9.33 | 9.46 | 9.3 | 56.08M |
| December 09, 2025 | 9.51 | 9.49 | 9.49 | 9.74 | 9.35 | 80.38M |
| December 08, 2025 | 9.15 | 9.5 | 9.5 | 9.8 | 9.15 | 126.02M |
| December 05, 2025 | 9.16 | 9.12 | 9.12 | 9.32 | 9.07 | 69.51M |
| December 04, 2025 | 8.99 | 9.15 | 9.15 | 9.28 | 8.91 | 96.81M |
| December 03, 2025 | 8.95 | 8.97 | 8.97 | 9.19 | 8.91 | 55.98M |
| December 02, 2025 | 8.95 | 8.95 | 8.95 | 9.03 | 8.85 | 40.15M |
| December 01, 2025 | 9 | 9 | 9 | 9.15 | 8.93 | 64.33M |
| November 28, 2025 | 8.99 | 9.08 | 9.08 | 9.15 | 8.81 | 92.95M |
| November 27, 2025 | 9.27 | 8.91 | 8.91 | 9.32 | 8.9 | 158.96M |
| November 26, 2025 | 8.65 | 9.35 | 9.35 | 9.35 | 8.51 | 195.7M |
| November 25, 2025 | 8.35 | 8.5 | 8.5 | 8.56 | 8.22 | 90.35M |
| November 24, 2025 | 8.25 | 8.27 | 8.27 | 8.34 | 8.13 | 51.4M |
| November 21, 2025 | 8.44 | 8.23 | 8.23 | 8.63 | 8.2 | 73.45M |
| November 20, 2025 | 8.69 | 8.5 | 8.5 | 8.73 | 8.46 | 66.29M |
| November 19, 2025 | 8.59 | 8.74 | 8.74 | 8.96 | 8.58 | 95.65M |
| November 18, 2025 | 8.92 | 8.6 | 8.6 | 8.94 | 8.59 | 103.93M |
| November 17, 2025 | 9.31 | 8.91 | 8.91 | 9.37 | 8.62 | 238.58M |
| November 14, 2025 | 8.1 | 8.94 | 8.94 | 8.94 | 8.09 | 214.07M |
| November 13, 2025 | 7.98 | 8.13 | 8.13 | 8.14 | 7.97 | 42.56M |
| November 12, 2025 | 7.95 | 7.98 | 7.98 | 8.04 | 7.95 | 24.16M |
| November 11, 2025 | 8.05 | 8.02 | 8.02 | 8.07 | 8 | 21.24M |
| November 10, 2025 | 8.02 | 8.04 | 8.04 | 8.05 | 7.98 | 21.25M |
| November 07, 2025 | 7.95 | 8.03 | 8.03 | 8.05 | 7.92 | 30.15M |
| November 06, 2025 | 7.9 | 7.95 | 7.95 | 7.98 | 7.9 | 24.24M |
| November 05, 2025 | 7.84 | 7.92 | 7.92 | 7.95 | 7.83 | 25.86M |
| November 04, 2025 | 7.9 | 7.88 | 7.88 | 7.92 | 7.84 | 27.7M |
| November 03, 2025 | 7.91 | 7.91 | 7.91 | 7.93 | 7.79 | 44.05M |
| October 31, 2025 | 8.14 | 7.89 | 7.89 | 8.14 | 7.89 | 94.79M |
| October 30, 2025 | 8.16 | 8.25 | 8.25 | 8.31 | 8.15 | 43.73M |
| October 29, 2025 | 8.21 | 8.19 | 8.19 | 8.21 | 8.09 | 27.42M |
| October 28, 2025 | 8.24 | 8.18 | 8.18 | 8.26 | 8.18 | 23.44M |
| October 27, 2025 | 8.24 | 8.25 | 8.25 | 8.3 | 8.2 | 28.48M |
| October 24, 2025 | 8.3 | 8.22 | 8.22 | 8.34 | 8.21 | 25.74M |
| October 23, 2025 | 8.26 | 8.3 | 8.3 | 8.31 | 8.16 | 31.63M |
| October 22, 2025 | 8.28 | 8.24 | 8.24 | 8.28 | 8.19 | 23.93M |
| October 21, 2025 | 8.13 | 8.28 | 8.28 | 8.28 | 8.12 | 38.38M |