9.51
-0.07(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.58 | 9.51 | 9.51 | 9.77 | 9.35 | 20.87M |
| January 13, 2026 | 9.89 | 9.58 | 9.58 | 9.89 | 9.54 | 17.34M |
| January 12, 2026 | 9.7 | 9.9 | 9.9 | 9.92 | 9.66 | 22.37M |
| January 09, 2026 | 9.56 | 9.71 | 9.71 | 9.74 | 9.53 | 19.29M |
| January 08, 2026 | 9.33 | 9.56 | 9.56 | 9.56 | 9.31 | 17.39M |
| January 07, 2026 | 9.49 | 9.34 | 9.34 | 9.53 | 9.32 | 12.61M |
| January 06, 2026 | 9.43 | 9.5 | 9.5 | 9.56 | 9.41 | 17.29M |
| January 05, 2026 | 9.4 | 9.43 | 9.43 | 9.45 | 9.31 | 12.02M |
| December 31, 2025 | 9.35 | 9.4 | 9.4 | 9.44 | 9.21 | 12.07M |
| December 30, 2025 | 9.37 | 9.34 | 9.34 | 9.44 | 9.31 | 10.26M |
| December 29, 2025 | 9.34 | 9.44 | 9.44 | 9.55 | 9.34 | 14.1M |
| December 26, 2025 | 9.5 | 9.41 | 9.41 | 9.52 | 9.24 | 20.01M |
| December 25, 2025 | 9.11 | 9.35 | 9.35 | 9.37 | 9.08 | 18.86M |
| December 24, 2025 | 8.91 | 9.19 | 9.19 | 9.26 | 8.88 | 18.84M |
| December 23, 2025 | 9.09 | 8.93 | 8.93 | 9.14 | 8.9 | 13.38M |
| December 22, 2025 | 9.15 | 9.11 | 9.11 | 9.3 | 9.09 | 12.7M |
| December 19, 2025 | 8.82 | 9.17 | 9.17 | 9.18 | 8.79 | 18.99M |
| December 18, 2025 | 8.87 | 8.82 | 8.82 | 9.08 | 8.81 | 16.19M |
| December 17, 2025 | 9.17 | 8.95 | 8.95 | 9.29 | 8.85 | 27.63M |
| December 16, 2025 | 9.45 | 9.31 | 9.31 | 9.99 | 9.25 | 40.51M |
| December 15, 2025 | 9.03 | 9.16 | 9.16 | 9.44 | 8.98 | 16.62M |
| December 12, 2025 | 9.06 | 9.03 | 9.03 | 9.11 | 9.03 | 6.72M |
| December 11, 2025 | 9.41 | 9.05 | 9.05 | 9.41 | 9.04 | 13.65M |
| December 10, 2025 | 9.29 | 9.41 | 9.41 | 9.47 | 9.27 | 11.98M |
| December 09, 2025 | 9.51 | 9.3 | 9.3 | 9.55 | 9.25 | 15.65M |
| December 08, 2025 | 9.31 | 9.41 | 9.41 | 9.42 | 9.3 | 8.65M |
| December 05, 2025 | 9.24 | 9.32 | 9.32 | 9.32 | 9.14 | 6.84M |
| December 04, 2025 | 9.35 | 9.21 | 9.21 | 9.35 | 9.14 | 6.67M |
| December 03, 2025 | 9.33 | 9.31 | 9.31 | 9.42 | 9.28 | 7.42M |
| December 02, 2025 | 9.44 | 9.39 | 9.39 | 9.46 | 9.33 | 6.59M |
| December 01, 2025 | 9.47 | 9.48 | 9.48 | 9.5 | 9.42 | 9.11M |
| November 28, 2025 | 9.35 | 9.46 | 9.46 | 9.46 | 9.28 | 9.37M |
| November 27, 2025 | 9.37 | 9.35 | 9.35 | 9.44 | 9.29 | 9.98M |
| November 26, 2025 | 9.34 | 9.43 | 9.43 | 9.52 | 9.32 | 15.58M |
| November 25, 2025 | 9.19 | 9.35 | 9.35 | 9.4 | 9.15 | 9.93M |
| November 24, 2025 | 9.06 | 9.2 | 9.2 | 9.24 | 9.01 | 9.8M |
| November 21, 2025 | 9.25 | 8.99 | 8.99 | 9.32 | 8.99 | 13.12M |
| November 20, 2025 | 9.29 | 9.3 | 9.3 | 9.39 | 9.25 | 7.81M |
| November 19, 2025 | 9.48 | 9.24 | 9.24 | 9.56 | 9.22 | 12.16M |
| November 18, 2025 | 9.54 | 9.52 | 9.52 | 9.57 | 9.39 | 11.17M |
| November 17, 2025 | 9.38 | 9.54 | 9.54 | 9.58 | 9.38 | 11.65M |
| November 14, 2025 | 9.35 | 9.44 | 9.44 | 9.49 | 9.35 | 10.25M |
| November 13, 2025 | 9.89 | 9.39 | 9.39 | 9.89 | 9.3 | 10.92M |
| November 12, 2025 | 9.52 | 9.41 | 9.41 | 9.59 | 9.41 | 12.13M |
| November 11, 2025 | 9.61 | 9.53 | 9.53 | 9.7 | 9.52 | 15.66M |
| November 10, 2025 | 9.59 | 9.66 | 9.66 | 9.66 | 9.43 | 19.91M |
| November 07, 2025 | 9.89 | 9.61 | 9.61 | 9.89 | 9.61 | 16.22M |
| November 06, 2025 | 9.81 | 9.79 | 9.79 | 9.93 | 9.76 | 14.03M |
| November 05, 2025 | 9.63 | 9.82 | 9.82 | 9.83 | 9.6 | 16.99M |
| November 04, 2025 | 9.89 | 9.74 | 9.74 | 9.89 | 9.66 | 17.99M |
| November 03, 2025 | 9.88 | 9.95 | 9.95 | 9.99 | 9.69 | 19.77M |
| October 31, 2025 | 9.76 | 9.9 | 9.9 | 10.03 | 9.76 | 27.87M |
| October 30, 2025 | 9.92 | 9.77 | 9.77 | 10.16 | 9.76 | 31.95M |
| October 29, 2025 | 9.7 | 9.85 | 9.85 | 9.98 | 9.62 | 36.18M |
| October 28, 2025 | 10.3 | 9.78 | 9.78 | 10.31 | 9.74 | 56.94M |
| October 27, 2025 | 10.1 | 10.3 | 10.3 | 10.48 | 10.08 | 74.5M |
| October 24, 2025 | 12.3 | 10.78 | 10.78 | 12.3 | 10.43 | 130.83M |
| October 23, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 4.72M |
| October 22, 2025 | 10.13 | 10.16 | 10.16 | 10.21 | 10.05 | 11.56M |
| October 21, 2025 | 10.15 | 10.18 | 10.18 | 10.26 | 10.1 | 15.54M |