9.87
+0.17(+1.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.7 | 9.87 | 9.87 | 9.96 | 9.66 | 13M |
| January 13, 2026 | 9.73 | 9.7 | 9.7 | 9.98 | 9.63 | 12.81M |
| January 12, 2026 | 9.66 | 9.73 | 9.73 | 9.8 | 9.6 | 11.06M |
| January 09, 2026 | 9.71 | 9.69 | 9.69 | 9.88 | 9.55 | 18.44M |
| January 08, 2026 | 9.88 | 9.83 | 9.83 | 10.39 | 9.64 | 34.82M |
| January 07, 2026 | 9 | 9.91 | 9.91 | 9.91 | 8.99 | 15.78M |
| January 06, 2026 | 8.78 | 9.01 | 9.01 | 9.09 | 8.78 | 6.88M |
| January 05, 2026 | 8.89 | 8.77 | 8.77 | 8.93 | 8.74 | 5.62M |
| December 31, 2025 | 8.97 | 8.89 | 8.89 | 9.02 | 8.83 | 4.6M |
| December 30, 2025 | 9.2 | 8.97 | 8.97 | 9.21 | 8.93 | 5.57M |
| December 29, 2025 | 9.1 | 9.2 | 9.2 | 9.34 | 8.97 | 7.86M |
| December 26, 2025 | 9.2 | 9.01 | 9.01 | 9.22 | 8.98 | 5.92M |
| December 25, 2025 | 9.3 | 9.14 | 9.14 | 9.33 | 9.07 | 4.21M |
| December 24, 2025 | 9.36 | 9.26 | 9.26 | 9.43 | 9.18 | 5.71M |
| December 23, 2025 | 9.48 | 9.37 | 9.37 | 9.57 | 9.25 | 6M |
| December 22, 2025 | 9.61 | 9.48 | 9.48 | 9.68 | 9.39 | 5.92M |
| December 19, 2025 | 9.46 | 9.62 | 9.62 | 9.64 | 9.35 | 5.29M |
| December 18, 2025 | 9.53 | 9.39 | 9.39 | 9.54 | 9.36 | 4.52M |
| December 17, 2025 | 9.41 | 9.5 | 9.5 | 9.59 | 9.25 | 7.83M |
| December 16, 2025 | 9.6 | 9.43 | 9.43 | 9.65 | 9.36 | 6.92M |
| December 15, 2025 | 9.49 | 9.65 | 9.65 | 9.71 | 9.35 | 7.05M |
| December 12, 2025 | 9.83 | 9.49 | 9.49 | 9.85 | 9.46 | 11.73M |
| December 11, 2025 | 9.45 | 9.78 | 9.78 | 9.9 | 9.45 | 15.93M |
| December 10, 2025 | 9.42 | 9.52 | 9.52 | 9.56 | 9.39 | 7.14M |
| December 09, 2025 | 9.45 | 9.52 | 9.52 | 9.66 | 9.3 | 11.97M |
| December 08, 2025 | 9.8 | 9.47 | 9.47 | 9.85 | 9.36 | 14.24M |
| December 05, 2025 | 9.49 | 9.79 | 9.79 | 9.87 | 9.49 | 15.46M |
| December 04, 2025 | 8.85 | 9.66 | 9.66 | 9.73 | 8.85 | 22.88M |
| December 03, 2025 | 9.33 | 9.27 | 9.27 | 9.41 | 9.18 | 9.62M |
| December 02, 2025 | 9.26 | 9.29 | 9.29 | 9.32 | 9.14 | 11.23M |
| December 01, 2025 | 9.4 | 9.24 | 9.24 | 9.58 | 9.22 | 22.29M |
| November 28, 2025 | 8.85 | 9.21 | 9.21 | 9.76 | 8.8 | 25.94M |
| November 27, 2025 | 8.75 | 8.87 | 8.87 | 8.92 | 8.74 | 5.85M |
| November 26, 2025 | 8.83 | 8.79 | 8.79 | 8.93 | 8.79 | 7.53M |
| November 25, 2025 | 8.86 | 8.83 | 8.83 | 8.93 | 8.72 | 9.63M |
| November 24, 2025 | 8.9 | 8.77 | 8.77 | 8.95 | 8.68 | 14.59M |
| November 21, 2025 | 9.27 | 8.67 | 8.67 | 9.3 | 8.64 | 26.11M |
| November 20, 2025 | 10.4 | 9.5 | 9.5 | 10.6 | 9.44 | 41.65M |
| November 19, 2025 | 9.25 | 10.29 | 10.29 | 10.29 | 9.25 | 15.39M |
| November 18, 2025 | 9.38 | 9.35 | 9.35 | 9.43 | 9.17 | 5.79M |
| November 17, 2025 | 9.34 | 9.41 | 9.41 | 9.48 | 9.29 | 5.25M |
| November 14, 2025 | 9.32 | 9.32 | 9.32 | 9.45 | 9.25 | 4.13M |
| November 13, 2025 | 8.97 | 9.33 | 9.33 | 9.33 | 8.97 | 6.08M |
| November 12, 2025 | 9.26 | 9.19 | 9.19 | 9.27 | 9.12 | 4.41M |
| November 11, 2025 | 9.06 | 9.22 | 9.22 | 9.25 | 9.05 | 5.95M |
| November 10, 2025 | 9.12 | 9.07 | 9.07 | 9.21 | 9.05 | 5.22M |
| November 07, 2025 | 8.97 | 9.12 | 9.12 | 9.13 | 8.93 | 6.64M |
| November 06, 2025 | 8.95 | 8.93 | 8.93 | 8.98 | 8.84 | 3.26M |
| November 05, 2025 | 8.82 | 8.92 | 8.92 | 8.99 | 8.76 | 4.03M |
| November 04, 2025 | 8.8 | 8.87 | 8.87 | 8.92 | 8.75 | 3.81M |
| November 03, 2025 | 8.67 | 8.83 | 8.83 | 8.84 | 8.64 | 4.96M |
| October 31, 2025 | 8.75 | 8.66 | 8.66 | 8.76 | 8.56 | 5.13M |
| October 30, 2025 | 8.59 | 8.7 | 8.7 | 8.98 | 8.51 | 8.82M |
| October 29, 2025 | 8.62 | 8.58 | 8.58 | 8.68 | 8.48 | 3.71M |
| October 28, 2025 | 8.65 | 8.65 | 8.65 | 8.8 | 8.64 | 2.93M |
| October 27, 2025 | 8.75 | 8.67 | 8.67 | 8.78 | 8.55 | 4.61M |
| October 24, 2025 | 8.76 | 8.67 | 8.67 | 8.85 | 8.66 | 4.54M |
| October 23, 2025 | 8.6 | 8.8 | 8.8 | 8.82 | 8.6 | 5.75M |
| October 22, 2025 | 8.56 | 8.65 | 8.65 | 8.71 | 8.55 | 3.99M |
| October 21, 2025 | 8.48 | 8.61 | 8.61 | 8.63 | 8.41 | 4.02M |