9.51
-0.08(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.57 | 9.51 | 9.51 | 9.62 | 9.47 | 22.51M |
| January 13, 2026 | 9.59 | 9.59 | 9.59 | 9.76 | 9.56 | 27.93M |
| January 12, 2026 | 9.56 | 9.58 | 9.58 | 9.58 | 9.52 | 19.63M |
| January 09, 2026 | 9.5 | 9.55 | 9.55 | 9.58 | 9.49 | 15.05M |
| January 08, 2026 | 9.5 | 9.51 | 9.51 | 9.52 | 9.48 | 11M |
| January 07, 2026 | 9.49 | 9.51 | 9.51 | 9.55 | 9.44 | 13.8M |
| January 06, 2026 | 9.41 | 9.49 | 9.49 | 9.5 | 9.4 | 14.21M |
| January 05, 2026 | 9.37 | 9.42 | 9.42 | 9.42 | 9.36 | 12.16M |
| December 31, 2025 | 9.38 | 9.36 | 9.36 | 9.43 | 9.35 | 10.95M |
| December 30, 2025 | 9.43 | 9.41 | 9.41 | 9.54 | 9.38 | 15.41M |
| December 29, 2025 | 9.48 | 9.44 | 9.44 | 9.5 | 9.42 | 9.42M |
| December 26, 2025 | 9.44 | 9.48 | 9.48 | 9.53 | 9.43 | 12.18M |
| December 25, 2025 | 9.42 | 9.45 | 9.45 | 9.46 | 9.41 | 6.89M |
| December 24, 2025 | 9.42 | 9.43 | 9.43 | 9.45 | 9.4 | 7.73M |
| December 23, 2025 | 9.44 | 9.41 | 9.41 | 9.49 | 9.4 | 11M |
| December 22, 2025 | 9.42 | 9.47 | 9.47 | 9.53 | 9.39 | 13.19M |
| December 19, 2025 | 9.3 | 9.4 | 9.4 | 9.4 | 9.27 | 12.04M |
| December 18, 2025 | 9.27 | 9.3 | 9.3 | 9.34 | 9.25 | 7.69M |
| December 17, 2025 | 9.27 | 9.3 | 9.3 | 9.33 | 9.16 | 14.29M |
| December 16, 2025 | 9.4 | 9.28 | 9.28 | 9.42 | 9.28 | 14.16M |
| December 15, 2025 | 9.45 | 9.41 | 9.41 | 9.46 | 9.4 | 10.83M |
| December 12, 2025 | 9.49 | 9.46 | 9.46 | 9.5 | 9.46 | 10.01M |
| December 11, 2025 | 9.58 | 9.49 | 9.49 | 9.58 | 9.48 | 10.84M |
| December 10, 2025 | 9.5 | 9.58 | 9.58 | 9.6 | 9.48 | 14.15M |
| December 09, 2025 | 9.55 | 9.52 | 9.52 | 9.55 | 9.43 | 17.87M |
| December 08, 2025 | 9.55 | 9.55 | 9.55 | 9.57 | 9.52 | 12.91M |
| December 05, 2025 | 9.52 | 9.55 | 9.55 | 9.55 | 9.48 | 9.64M |
| December 04, 2025 | 9.67 | 9.52 | 9.52 | 9.67 | 9.48 | 16.95M |
| December 03, 2025 | 9.7 | 9.63 | 9.63 | 9.7 | 9.62 | 14.07M |
| December 02, 2025 | 9.66 | 9.7 | 9.7 | 9.72 | 9.63 | 11.25M |
| December 01, 2025 | 9.64 | 9.67 | 9.67 | 9.68 | 9.62 | 10.9M |
| November 28, 2025 | 9.67 | 9.68 | 9.68 | 9.69 | 9.63 | 7.65M |
| November 27, 2025 | 9.69 | 9.66 | 9.66 | 9.7 | 9.63 | 10.26M |
| November 26, 2025 | 9.73 | 9.68 | 9.68 | 9.75 | 9.67 | 17.65M |
| November 25, 2025 | 9.76 | 9.73 | 9.73 | 9.77 | 9.67 | 17.72M |
| November 24, 2025 | 9.72 | 9.76 | 9.76 | 9.9 | 9.67 | 31.25M |
| November 21, 2025 | 9.84 | 9.81 | 9.81 | 10.1 | 9.79 | 55.94M |
| November 20, 2025 | 9.91 | 9.85 | 9.85 | 9.91 | 9.8 | 12.89M |
| November 19, 2025 | 9.89 | 9.92 | 9.92 | 9.95 | 9.8 | 15.84M |
| November 18, 2025 | 9.92 | 9.88 | 9.88 | 9.95 | 9.86 | 11.98M |
| November 17, 2025 | 9.95 | 9.93 | 9.93 | 9.96 | 9.89 | 10.38M |
| November 14, 2025 | 9.79 | 9.92 | 9.92 | 9.95 | 9.79 | 11.82M |
| November 13, 2025 | 9.9 | 9.91 | 9.91 | 9.92 | 9.86 | 9.05M |
| November 12, 2025 | 9.97 | 9.9 | 9.9 | 9.98 | 9.88 | 11.87M |
| November 11, 2025 | 9.88 | 9.96 | 9.96 | 9.97 | 9.85 | 19.5M |
| November 10, 2025 | 9.79 | 9.88 | 9.88 | 9.89 | 9.76 | 16.23M |
| November 07, 2025 | 9.79 | 9.8 | 9.8 | 9.82 | 9.76 | 9.35M |
| November 06, 2025 | 9.78 | 9.79 | 9.79 | 9.79 | 9.75 | 7.12M |
| November 05, 2025 | 9.71 | 9.77 | 9.77 | 9.8 | 9.71 | 10.94M |
| November 04, 2025 | 9.77 | 9.73 | 9.73 | 9.77 | 9.72 | 8.26M |
| November 03, 2025 | 9.77 | 9.78 | 9.78 | 9.79 | 9.73 | 9.59M |
| October 31, 2025 | 9.78 | 9.75 | 9.75 | 9.8 | 9.73 | 15.52M |
| October 30, 2025 | 9.77 | 9.8 | 9.8 | 9.84 | 9.74 | 15.62M |
| October 29, 2025 | 9.8 | 9.79 | 9.79 | 9.81 | 9.77 | 9M |
| October 28, 2025 | 9.78 | 9.81 | 9.81 | 9.83 | 9.77 | 9.67M |
| October 27, 2025 | 9.79 | 9.8 | 9.8 | 9.84 | 9.74 | 12.28M |
| October 24, 2025 | 9.78 | 9.79 | 9.79 | 9.81 | 9.77 | 8.97M |
| October 23, 2025 | 9.76 | 9.78 | 9.78 | 9.79 | 9.72 | 9.69M |
| October 22, 2025 | 9.75 | 9.75 | 9.75 | 9.77 | 9.74 | 7.19M |
| October 21, 2025 | 9.73 | 9.77 | 9.77 | 9.78 | 9.72 | 8.19M |