9.34
-0.13(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.4 | 9.34 | 9.34 | 9.46 | 9.28 | 6.44M |
| January 14, 2026 | 9.41 | 9.47 | 9.47 | 9.58 | 9.3 | 10.78M |
| January 13, 2026 | 9.37 | 9.37 | 9.37 | 9.51 | 9.3 | 11.67M |
| January 12, 2026 | 9.28 | 9.35 | 9.35 | 9.36 | 9.24 | 9.55M |
| January 09, 2026 | 9.16 | 9.24 | 9.24 | 9.25 | 9.13 | 7.67M |
| January 08, 2026 | 9.09 | 9.19 | 9.19 | 9.23 | 9.09 | 7.04M |
| January 07, 2026 | 9.15 | 9.08 | 9.08 | 9.17 | 9.07 | 7.55M |
| January 06, 2026 | 9.22 | 9.16 | 9.16 | 9.25 | 9.12 | 7.78M |
| January 05, 2026 | 9.05 | 9.18 | 9.18 | 9.2 | 9.05 | 6.43M |
| December 31, 2025 | 9.08 | 9.05 | 9.05 | 9.12 | 8.99 | 5.55M |
| December 30, 2025 | 9.06 | 9.05 | 9.05 | 9.13 | 8.99 | 6.77M |
| December 29, 2025 | 9.21 | 9.08 | 9.08 | 9.23 | 9.06 | 7.12M |
| December 26, 2025 | 9.33 | 9.23 | 9.23 | 9.36 | 9.21 | 5.63M |
| December 25, 2025 | 9.31 | 9.34 | 9.34 | 9.37 | 9.27 | 4.64M |
| December 24, 2025 | 9.31 | 9.29 | 9.29 | 9.4 | 9.25 | 5.21M |
| December 23, 2025 | 9.41 | 9.34 | 9.34 | 9.48 | 9.3 | 5.84M |
| December 22, 2025 | 9.59 | 9.43 | 9.43 | 9.62 | 9.41 | 7.64M |
| December 19, 2025 | 9.51 | 9.6 | 9.6 | 9.65 | 9.4 | 8.93M |
| December 18, 2025 | 9.15 | 9.51 | 9.51 | 9.53 | 9.14 | 13.21M |
| December 17, 2025 | 9.12 | 9.18 | 9.18 | 9.28 | 9.04 | 6.43M |
| December 16, 2025 | 9.18 | 9.08 | 9.08 | 9.22 | 9.04 | 5.23M |
| December 15, 2025 | 9.12 | 9.19 | 9.19 | 9.27 | 9.09 | 5.52M |
| December 12, 2025 | 9.42 | 9.16 | 9.16 | 9.45 | 9.15 | 11.92M |
| December 11, 2025 | 9.75 | 9.4 | 9.4 | 9.76 | 9.39 | 10M |
| December 10, 2025 | 9.71 | 9.74 | 9.74 | 9.86 | 9.6 | 8.9M |
| December 09, 2025 | 9.89 | 9.7 | 9.7 | 9.9 | 9.65 | 8.89M |
| December 08, 2025 | 10.06 | 9.91 | 9.91 | 10.13 | 9.88 | 8.64M |
| December 05, 2025 | 9.95 | 10.06 | 10.06 | 10.07 | 9.8 | 10.58M |
| December 04, 2025 | 9.47 | 9.97 | 9.97 | 10.14 | 9.47 | 12.35M |
| December 03, 2025 | 9.9 | 10.03 | 10.03 | 10.22 | 9.85 | 16.84M |
| December 02, 2025 | 9.69 | 9.92 | 9.92 | 9.97 | 9.65 | 12.84M |
| December 01, 2025 | 9.55 | 9.73 | 9.73 | 9.74 | 9.55 | 8.91M |
| November 28, 2025 | 9.47 | 9.57 | 9.57 | 9.59 | 9.4 | 6.73M |
| November 27, 2025 | 9.59 | 9.49 | 9.49 | 9.62 | 9.43 | 8.45M |
| November 26, 2025 | 9.54 | 9.59 | 9.59 | 9.79 | 9.54 | 10.23M |
| November 25, 2025 | 9.47 | 9.52 | 9.52 | 9.65 | 9.38 | 8.63M |
| November 24, 2025 | 9.47 | 9.37 | 9.37 | 9.69 | 9.35 | 9.46M |
| November 21, 2025 | 9.77 | 9.31 | 9.31 | 9.97 | 9.31 | 16.99M |
| November 20, 2025 | 9.77 | 9.91 | 9.91 | 10 | 9.61 | 14.04M |
| November 19, 2025 | 9.97 | 9.75 | 9.75 | 10 | 9.73 | 9.01M |
| November 18, 2025 | 10.09 | 9.99 | 9.99 | 10.2 | 9.94 | 10.48M |
| November 17, 2025 | 10.34 | 10.07 | 10.07 | 10.43 | 10.01 | 18.83M |
| November 14, 2025 | 10.1 | 10.34 | 10.34 | 10.54 | 10.05 | 25.81M |
| November 13, 2025 | 9.68 | 10.11 | 10.11 | 10.14 | 9.68 | 12.53M |
| November 12, 2025 | 10.06 | 10.1 | 10.1 | 10.23 | 10 | 16.65M |
| November 11, 2025 | 9.82 | 10.04 | 10.04 | 10.07 | 9.78 | 15.04M |
| November 10, 2025 | 9.68 | 9.82 | 9.82 | 9.9 | 9.64 | 9.58M |
| November 07, 2025 | 9.68 | 9.67 | 9.67 | 9.73 | 9.61 | 5.11M |
| November 06, 2025 | 9.84 | 9.7 | 9.7 | 9.85 | 9.64 | 8.15M |
| November 05, 2025 | 9.68 | 9.8 | 9.8 | 9.82 | 9.65 | 6.9M |
| November 04, 2025 | 9.69 | 9.73 | 9.73 | 9.78 | 9.61 | 8.02M |
| November 03, 2025 | 9.63 | 9.72 | 9.72 | 9.73 | 9.56 | 7.83M |
| October 31, 2025 | 9.48 | 9.57 | 9.57 | 9.65 | 9.4 | 8.76M |
| October 30, 2025 | 9.72 | 9.62 | 9.62 | 9.81 | 9.61 | 9.61M |
| October 29, 2025 | 9.8 | 9.75 | 9.75 | 9.85 | 9.71 | 7.81M |
| October 28, 2025 | 9.84 | 9.84 | 9.84 | 9.92 | 9.8 | 8.4M |
| October 27, 2025 | 9.88 | 9.83 | 9.83 | 9.98 | 9.7 | 13.5M |
| October 24, 2025 | 9.81 | 9.8 | 9.8 | 9.85 | 9.72 | 9.76M |
| October 23, 2025 | 9.71 | 9.82 | 9.82 | 9.93 | 9.7 | 11.21M |
| October 22, 2025 | 9.53 | 9.81 | 9.81 | 9.99 | 9.53 | 17.57M |