9.72
-0.06(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.78 | 9.72 | 9.72 | 9.87 | 9.61 | 12.62M |
| January 13, 2026 | 9.72 | 9.78 | 9.78 | 9.93 | 9.71 | 12.1M |
| January 12, 2026 | 9.9 | 9.77 | 9.77 | 9.97 | 9.72 | 12.91M |
| January 09, 2026 | 9.8 | 9.88 | 9.88 | 9.95 | 9.77 | 11.02M |
| January 08, 2026 | 9.95 | 9.8 | 9.8 | 9.99 | 9.7 | 11.01M |
| January 07, 2026 | 9.9 | 9.97 | 9.97 | 10.08 | 9.9 | 13.24M |
| January 06, 2026 | 9.78 | 9.87 | 9.87 | 9.96 | 9.73 | 11.86M |
| January 05, 2026 | 9.48 | 9.72 | 9.72 | 9.8 | 9.48 | 10.33M |
| December 31, 2025 | 9.49 | 9.5 | 9.5 | 9.59 | 9.43 | 6.92M |
| December 30, 2025 | 9.53 | 9.49 | 9.49 | 9.6 | 9.36 | 8.88M |
| December 29, 2025 | 9.69 | 9.59 | 9.59 | 9.74 | 9.5 | 10.14M |
| December 26, 2025 | 9.37 | 9.59 | 9.59 | 9.69 | 9.35 | 12.89M |
| December 25, 2025 | 9.42 | 9.34 | 9.34 | 9.42 | 9.18 | 5.88M |
| December 24, 2025 | 9.36 | 9.38 | 9.38 | 9.64 | 9.32 | 6.47M |
| December 23, 2025 | 9.33 | 9.37 | 9.37 | 9.4 | 9.2 | 8.11M |
| December 22, 2025 | 9.09 | 9.32 | 9.32 | 9.44 | 9.09 | 9.97M |
| December 19, 2025 | 8.76 | 9.01 | 9.01 | 9.05 | 8.72 | 5.51M |
| December 18, 2025 | 8.76 | 8.79 | 8.79 | 8.91 | 8.71 | 4.65M |
| December 17, 2025 | 8.71 | 8.76 | 8.76 | 8.8 | 8.6 | 7.99M |
| December 16, 2025 | 9 | 8.72 | 8.72 | 9 | 8.69 | 7.9M |
| December 15, 2025 | 8.9 | 8.99 | 8.99 | 9.09 | 8.85 | 4.92M |
| December 12, 2025 | 8.98 | 8.93 | 8.93 | 9.12 | 8.93 | 5.46M |
| December 11, 2025 | 9.18 | 8.99 | 8.99 | 9.19 | 8.9 | 5.77M |
| December 10, 2025 | 9.07 | 9.12 | 9.12 | 9.19 | 9 | 4.54M |
| December 09, 2025 | 9.26 | 9.1 | 9.1 | 9.26 | 9.07 | 7M |
| December 08, 2025 | 9.42 | 9.28 | 9.28 | 9.48 | 9.24 | 6.7M |
| December 05, 2025 | 9.39 | 9.42 | 9.42 | 9.44 | 9.22 | 5.26M |
| December 04, 2025 | 9.08 | 9.28 | 9.28 | 9.43 | 9.08 | 4.69M |
| December 03, 2025 | 9.35 | 9.34 | 9.34 | 9.44 | 9.3 | 5.32M |
| December 02, 2025 | 9.44 | 9.36 | 9.36 | 9.5 | 9.3 | 6.75M |
| December 01, 2025 | 9.42 | 9.47 | 9.47 | 9.86 | 9.42 | 11.41M |
| November 28, 2025 | 9.08 | 9.3 | 9.3 | 9.33 | 9.01 | 6.85M |
| November 27, 2025 | 9.08 | 9.11 | 9.11 | 9.21 | 9.05 | 6.35M |
| November 26, 2025 | 9.18 | 9.07 | 9.07 | 9.24 | 9.06 | 6.27M |
| November 25, 2025 | 9.08 | 9.2 | 9.2 | 9.23 | 8.98 | 8.64M |
| November 24, 2025 | 9.09 | 8.99 | 8.99 | 9.15 | 8.92 | 8.79M |
| November 21, 2025 | 9.7 | 9 | 9 | 9.77 | 8.95 | 17.48M |
| November 20, 2025 | 9.78 | 9.84 | 9.84 | 10.11 | 9.78 | 11.91M |
| November 19, 2025 | 9.86 | 9.79 | 9.79 | 10.03 | 9.64 | 10.69M |
| November 18, 2025 | 10.38 | 9.83 | 9.83 | 10.38 | 9.74 | 18.68M |
| November 17, 2025 | 10.35 | 10.38 | 10.38 | 10.62 | 10.29 | 11.63M |
| November 14, 2025 | 10.35 | 10.58 | 10.58 | 10.75 | 10.34 | 17.97M |
| November 13, 2025 | 10.22 | 10.5 | 10.5 | 10.59 | 10.22 | 22.72M |
| November 12, 2025 | 10.3 | 10.23 | 10.23 | 10.52 | 10.12 | 13.64M |
| November 11, 2025 | 10.18 | 10.35 | 10.35 | 10.44 | 10.13 | 20.1M |
| November 10, 2025 | 10.18 | 10.12 | 10.12 | 10.34 | 10.06 | 13.43M |
| November 07, 2025 | 10 | 10.16 | 10.16 | 10.2 | 9.93 | 14.3M |
| November 06, 2025 | 9.83 | 10.08 | 10.08 | 10.14 | 9.8 | 14.79M |
| November 05, 2025 | 9.69 | 9.83 | 9.83 | 9.87 | 9.6 | 10.94M |
| November 04, 2025 | 10 | 9.79 | 9.79 | 10.06 | 9.7 | 19.22M |
| November 03, 2025 | 10.13 | 10.08 | 10.08 | 10.27 | 9.91 | 17.46M |
| October 31, 2025 | 10.21 | 10.13 | 10.13 | 10.41 | 10.04 | 25.01M |
| October 30, 2025 | 10.4 | 10.21 | 10.21 | 10.62 | 10.21 | 26.24M |
| October 29, 2025 | 10.27 | 10.46 | 10.46 | 10.64 | 10.15 | 31.81M |
| October 28, 2025 | 10.5 | 10.27 | 10.27 | 10.64 | 10.21 | 30.11M |
| October 27, 2025 | 10.25 | 10.64 | 10.64 | 11.01 | 10.04 | 45.32M |
| October 24, 2025 | 10.68 | 10.23 | 10.23 | 10.7 | 10.03 | 51.13M |
| October 23, 2025 | 9.7 | 10.5 | 10.5 | 10.74 | 9.7 | 73.84M |
| October 22, 2025 | 9.9 | 9.76 | 9.76 | 9.9 | 9.69 | 22.43M |
| October 21, 2025 | 9.89 | 10.05 | 10.05 | 10.18 | 9.72 | 39.12M |