8.97
-0.18(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.15 | 8.97 | 8.97 | 9.21 | 8.93 | 70M |
| January 13, 2026 | 9.27 | 9.15 | 9.15 | 9.27 | 9.14 | 40.36M |
| January 12, 2026 | 9.26 | 9.28 | 9.28 | 9.28 | 9.22 | 31.97M |
| January 09, 2026 | 9.27 | 9.26 | 9.26 | 9.29 | 9.21 | 23.03M |
| January 08, 2026 | 9.22 | 9.27 | 9.27 | 9.27 | 9.2 | 18.72M |
| January 07, 2026 | 9.29 | 9.23 | 9.23 | 9.32 | 9.22 | 24.6M |
| January 06, 2026 | 9.21 | 9.3 | 9.3 | 9.3 | 9.19 | 28.73M |
| January 05, 2026 | 9.23 | 9.21 | 9.21 | 9.23 | 9.17 | 18.61M |
| December 31, 2025 | 9.26 | 9.22 | 9.22 | 9.27 | 9.15 | 20.39M |
| December 30, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.19 | 28.64M |
| December 29, 2025 | 9.13 | 9.2 | 9.2 | 9.27 | 9.1 | 29.18M |
| December 26, 2025 | 9.13 | 9.13 | 9.13 | 9.16 | 9.09 | 17.16M |
| December 25, 2025 | 9.11 | 9.13 | 9.13 | 9.15 | 9.11 | 14.44M |
| December 24, 2025 | 9.12 | 9.1 | 9.1 | 9.15 | 9.07 | 15.86M |
| December 23, 2025 | 9.18 | 9.13 | 9.13 | 9.22 | 9.12 | 15.02M |
| December 22, 2025 | 9.21 | 9.18 | 9.18 | 9.24 | 9.16 | 18.02M |
| December 19, 2025 | 9.12 | 9.21 | 9.21 | 9.31 | 9.09 | 37.37M |
| December 18, 2025 | 9.11 | 9.13 | 9.13 | 9.19 | 9.1 | 17.11M |
| December 17, 2025 | 9.25 | 9.16 | 9.16 | 9.3 | 9.08 | 33.91M |
| December 16, 2025 | 9.06 | 9.02 | 9.02 | 9.11 | 8.96 | 16.88M |
| December 15, 2025 | 9.04 | 9.06 | 9.06 | 9.15 | 9.03 | 21.3M |
| December 12, 2025 | 9.01 | 9.08 | 9.08 | 9.09 | 8.96 | 24.94M |
| December 11, 2025 | 8.96 | 9.04 | 9.04 | 9.11 | 8.86 | 43.67M |
| December 10, 2025 | 9.01 | 8.95 | 8.95 | 9.1 | 8.94 | 38.57M |
| December 09, 2025 | 9.22 | 9.02 | 9.02 | 9.25 | 8.99 | 40.24M |
| December 08, 2025 | 9.24 | 9.23 | 9.23 | 9.35 | 9.21 | 25.22M |
| December 05, 2025 | 9.24 | 9.29 | 9.29 | 9.3 | 9.2 | 18.68M |
| December 04, 2025 | 9.35 | 9.24 | 9.24 | 9.35 | 9.22 | 18.54M |
| December 03, 2025 | 9.35 | 9.34 | 9.34 | 9.43 | 9.3 | 16.58M |
| December 02, 2025 | 9.48 | 9.4 | 9.4 | 9.48 | 9.39 | 14.97M |
| December 01, 2025 | 9.42 | 9.47 | 9.47 | 9.48 | 9.38 | 16.03M |
| November 28, 2025 | 9.35 | 9.41 | 9.41 | 9.41 | 9.29 | 17.71M |
| November 27, 2025 | 9.42 | 9.37 | 9.37 | 9.44 | 9.35 | 19.86M |
| November 26, 2025 | 9.43 | 9.41 | 9.41 | 9.48 | 9.41 | 14.1M |
| November 25, 2025 | 9.43 | 9.45 | 9.45 | 9.47 | 9.37 | 17.52M |
| November 24, 2025 | 9.37 | 9.43 | 9.43 | 9.51 | 9.37 | 22.03M |
| November 21, 2025 | 9.58 | 9.36 | 9.36 | 9.66 | 9.35 | 47.07M |
| November 20, 2025 | 9.73 | 9.65 | 9.65 | 9.75 | 9.65 | 26.57M |
| November 19, 2025 | 9.74 | 9.74 | 9.74 | 9.77 | 9.65 | 28.66M |
| November 18, 2025 | 9.82 | 9.73 | 9.73 | 9.87 | 9.71 | 28.59M |
| November 17, 2025 | 9.86 | 9.86 | 9.86 | 9.91 | 9.78 | 33.24M |
| November 14, 2025 | 9.78 | 9.9 | 9.9 | 10.06 | 9.78 | 29.03M |
| November 13, 2025 | 9.98 | 9.99 | 9.99 | 10 | 9.88 | 33.93M |
| November 12, 2025 | 10.04 | 9.98 | 9.98 | 10.08 | 9.93 | 31.38M |
| November 11, 2025 | 10.05 | 10.05 | 10.05 | 10.08 | 9.95 | 38.61M |
| November 10, 2025 | 9.82 | 10.05 | 10.05 | 10.05 | 9.78 | 56.27M |
| November 07, 2025 | 9.78 | 9.81 | 9.81 | 9.88 | 9.77 | 37.21M |
| November 06, 2025 | 9.78 | 9.77 | 9.77 | 9.82 | 9.74 | 23.19M |
| November 05, 2025 | 9.71 | 9.78 | 9.78 | 9.81 | 9.69 | 22.51M |
| November 04, 2025 | 9.82 | 9.75 | 9.75 | 9.84 | 9.72 | 27.2M |
| November 03, 2025 | 9.72 | 9.85 | 9.85 | 9.86 | 9.67 | 37.15M |
| October 31, 2025 | 9.67 | 9.73 | 9.73 | 9.76 | 9.65 | 29.58M |
| October 30, 2025 | 9.78 | 9.67 | 9.67 | 9.78 | 9.67 | 26.97M |
| October 29, 2025 | 9.75 | 9.78 | 9.78 | 9.78 | 9.68 | 22.57M |
| October 28, 2025 | 9.82 | 9.75 | 9.75 | 9.84 | 9.73 | 22.59M |
| October 27, 2025 | 9.7 | 9.82 | 9.82 | 9.85 | 9.66 | 41.13M |
| October 24, 2025 | 9.71 | 9.69 | 9.69 | 9.77 | 9.67 | 22.97M |
| October 23, 2025 | 9.65 | 9.7 | 9.7 | 9.72 | 9.61 | 22.92M |
| October 22, 2025 | 9.7 | 9.66 | 9.66 | 9.78 | 9.66 | 24.63M |
| October 21, 2025 | 9.64 | 9.72 | 9.72 | 9.74 | 9.62 | 27.4M |