9.77
-0.09(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 9.84 | 9.77 | 9.77 | 9.84 | 9.67 | 28.34M |
| January 20, 2026 | 9.82 | 9.86 | 9.86 | 10.07 | 9.72 | 41.64M |
| January 19, 2026 | 9.61 | 9.84 | 9.84 | 9.92 | 9.56 | 53.66M |
| January 16, 2026 | 9.38 | 9.65 | 9.65 | 9.72 | 9.36 | 61.9M |
| January 15, 2026 | 9.29 | 9.37 | 9.37 | 9.48 | 9.29 | 26.37M |
| January 14, 2026 | 9.42 | 9.36 | 9.36 | 9.48 | 9.27 | 43.22M |
| January 13, 2026 | 9.47 | 9.31 | 9.31 | 9.48 | 9.29 | 45.87M |
| January 12, 2026 | 9.48 | 9.53 | 9.53 | 9.56 | 9.43 | 39.21M |
| January 09, 2026 | 9.55 | 9.51 | 9.51 | 9.57 | 9.44 | 33.95M |
| January 08, 2026 | 9.63 | 9.53 | 9.53 | 9.63 | 9.49 | 42.11M |
| January 07, 2026 | 9.48 | 9.72 | 9.72 | 9.94 | 9.35 | 69.91M |
| January 06, 2026 | 9.33 | 9.44 | 9.44 | 9.48 | 9.29 | 41.69M |
| January 05, 2026 | 9.43 | 9.36 | 9.36 | 9.43 | 9.27 | 41.67M |
| December 31, 2025 | 9.31 | 9.38 | 9.38 | 9.69 | 9.27 | 54.19M |
| December 30, 2025 | 9.59 | 9.3 | 9.3 | 9.65 | 9.27 | 70.57M |
| December 29, 2025 | 10.31 | 9.61 | 9.61 | 10.38 | 9.59 | 102.01M |
| December 26, 2025 | 10.28 | 10.42 | 10.42 | 11.07 | 10.23 | 134.41M |
| December 25, 2025 | 10.56 | 10.17 | 10.17 | 10.65 | 9.96 | 117.26M |
| December 24, 2025 | 9.48 | 9.75 | 9.75 | 9.96 | 9.46 | 48.9M |
| December 23, 2025 | 9.54 | 9.55 | 9.55 | 10.08 | 9.47 | 59.61M |
| December 22, 2025 | 9.19 | 9.52 | 9.52 | 9.68 | 9.17 | 54.08M |
| December 19, 2025 | 8.96 | 9.12 | 9.12 | 9.17 | 8.92 | 19.4M |
| December 18, 2025 | 8.85 | 8.96 | 8.96 | 9.03 | 8.82 | 16.99M |
| December 17, 2025 | 8.85 | 8.88 | 8.88 | 8.92 | 8.77 | 14.49M |
| December 16, 2025 | 8.95 | 8.85 | 8.85 | 8.98 | 8.78 | 15.03M |
| December 15, 2025 | 8.83 | 8.95 | 8.95 | 8.99 | 8.8 | 14.61M |
| December 12, 2025 | 8.87 | 8.83 | 8.83 | 8.91 | 8.82 | 14.5M |
| December 11, 2025 | 9.02 | 8.87 | 8.87 | 9.04 | 8.86 | 13.32M |
| December 10, 2025 | 8.86 | 9.04 | 9.04 | 9.06 | 8.85 | 13.97M |
| December 09, 2025 | 8.98 | 8.87 | 8.87 | 8.99 | 8.86 | 10.84M |
| December 08, 2025 | 8.99 | 8.96 | 8.96 | 9.03 | 8.92 | 11.08M |
| December 05, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.86 | 14.89M |
| December 04, 2025 | 8.67 | 9.01 | 9.01 | 9.1 | 8.67 | 14.15M |
| December 03, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 9.01 | 20.21M |
| December 02, 2025 | 9.02 | 9.1 | 9.1 | 9.15 | 8.98 | 20.94M |
| December 01, 2025 | 8.79 | 9 | 9 | 9.02 | 8.78 | 21.99M |
| November 28, 2025 | 8.67 | 8.75 | 8.75 | 8.76 | 8.62 | 9.62M |
| November 27, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.66 | 10.91M |
| November 26, 2025 | 8.71 | 8.74 | 8.74 | 8.84 | 8.71 | 12.74M |
| November 25, 2025 | 8.68 | 8.75 | 8.75 | 8.75 | 8.63 | 16.37M |
| November 24, 2025 | 8.7 | 8.65 | 8.65 | 8.75 | 8.59 | 18.19M |
| November 21, 2025 | 8.77 | 8.68 | 8.68 | 8.85 | 8.68 | 27.13M |
| November 20, 2025 | 8.85 | 8.79 | 8.79 | 8.89 | 8.78 | 13M |
| November 19, 2025 | 8.93 | 8.84 | 8.84 | 8.95 | 8.76 | 16.35M |
| November 18, 2025 | 9.04 | 8.89 | 8.89 | 9.1 | 8.87 | 20.47M |
| November 17, 2025 | 9.15 | 9.06 | 9.06 | 9.23 | 9.02 | 24.05M |
| November 14, 2025 | 9.03 | 9.17 | 9.17 | 9.43 | 8.94 | 47.01M |
| November 13, 2025 | 8.91 | 8.96 | 8.96 | 8.99 | 8.9 | 14.67M |
| November 12, 2025 | 9 | 8.91 | 8.91 | 9.05 | 8.9 | 15.86M |
| November 11, 2025 | 8.99 | 8.98 | 8.98 | 9.03 | 8.93 | 13M |
| November 10, 2025 | 8.94 | 8.99 | 8.99 | 9.02 | 8.91 | 15.16M |
| November 07, 2025 | 9.03 | 8.96 | 8.96 | 9.09 | 8.93 | 16.8M |
| November 06, 2025 | 8.93 | 9.01 | 9.01 | 9.03 | 8.9 | 18.14M |
| November 05, 2025 | 8.89 | 8.92 | 8.92 | 8.96 | 8.86 | 15.35M |
| November 04, 2025 | 8.9 | 8.95 | 8.95 | 9.09 | 8.89 | 34.02M |
| November 03, 2025 | 8.74 | 8.83 | 8.83 | 8.84 | 8.74 | 14.94M |
| October 31, 2025 | 8.8 | 8.76 | 8.76 | 8.86 | 8.71 | 19.45M |
| October 30, 2025 | 8.82 | 8.79 | 8.79 | 8.91 | 8.77 | 21.37M |
| October 29, 2025 | 8.91 | 8.82 | 8.82 | 8.93 | 8.72 | 26.77M |
| October 28, 2025 | 9.02 | 8.89 | 8.89 | 9.05 | 8.74 | 41.63M |