9.03
-0.2(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.23 | 9.03 | 9.03 | 9.29 | 9.02 | 92.58M |
| January 13, 2026 | 9.12 | 9.23 | 9.23 | 9.34 | 9.11 | 72.06M |
| January 12, 2026 | 9.14 | 9.13 | 9.13 | 9.32 | 9.08 | 67.59M |
| January 09, 2026 | 9.08 | 9.18 | 9.18 | 9.31 | 9.04 | 74.46M |
| January 08, 2026 | 8.85 | 9.08 | 9.08 | 9.16 | 8.78 | 79.82M |
| January 07, 2026 | 9.04 | 8.88 | 8.88 | 9.04 | 8.84 | 56.31M |
| January 06, 2026 | 9 | 9.02 | 9.02 | 9.15 | 8.96 | 71.27M |
| January 05, 2026 | 8.66 | 9.02 | 9.02 | 9.23 | 8.66 | 144.77M |
| December 31, 2025 | 8.62 | 8.64 | 8.64 | 8.71 | 8.53 | 57.24M |
| December 30, 2025 | 8.59 | 8.55 | 8.55 | 8.63 | 8.48 | 51.71M |
| December 29, 2025 | 8.79 | 8.62 | 8.62 | 8.8 | 8.6 | 57.79M |
| December 26, 2025 | 8.73 | 8.79 | 8.79 | 8.84 | 8.72 | 34.83M |
| December 25, 2025 | 8.88 | 8.77 | 8.77 | 8.88 | 8.71 | 37.52M |
| December 24, 2025 | 8.76 | 8.76 | 8.76 | 8.9 | 8.75 | 39.51M |
| December 23, 2025 | 8.68 | 8.76 | 8.76 | 8.83 | 8.66 | 51.23M |
| December 22, 2025 | 8.7 | 8.71 | 8.71 | 8.74 | 8.59 | 68.46M |
| December 19, 2025 | 8.67 | 8.71 | 8.71 | 8.82 | 8.63 | 48.35M |
| December 18, 2025 | 8.72 | 8.67 | 8.67 | 8.75 | 8.64 | 35.02M |
| December 17, 2025 | 8.7 | 8.76 | 8.76 | 8.78 | 8.6 | 41.5M |
| December 16, 2025 | 8.84 | 8.73 | 8.73 | 8.95 | 8.69 | 38.21M |
| December 15, 2025 | 8.84 | 8.84 | 8.84 | 8.93 | 8.78 | 29.17M |
| December 12, 2025 | 8.96 | 8.92 | 8.92 | 9.02 | 8.87 | 49.48M |
| December 11, 2025 | 8.93 | 8.88 | 8.88 | 9.01 | 8.84 | 54.28M |
| December 10, 2025 | 8.81 | 8.97 | 8.97 | 9.13 | 8.68 | 86.6M |
| December 09, 2025 | 9.19 | 8.84 | 8.84 | 9.19 | 8.81 | 84.49M |
| December 08, 2025 | 9.2 | 9.21 | 9.21 | 9.26 | 9.16 | 33.33M |
| December 05, 2025 | 9.4 | 9.24 | 9.24 | 9.42 | 9.03 | 78.31M |
| December 04, 2025 | 9.4 | 9.42 | 9.42 | 9.64 | 9.38 | 32.01M |
| December 03, 2025 | 9.43 | 9.39 | 9.39 | 9.54 | 9.37 | 32.9M |
| December 02, 2025 | 9.37 | 9.44 | 9.44 | 9.53 | 9.28 | 35.85M |
| December 01, 2025 | 9.2 | 9.37 | 9.37 | 9.47 | 9.2 | 60.89M |
| November 28, 2025 | 9.48 | 9.26 | 9.26 | 9.51 | 9.2 | 67.65M |
| November 27, 2025 | 9.38 | 9.51 | 9.51 | 9.67 | 9.05 | 81.35M |
| November 26, 2025 | 9.58 | 9.44 | 9.44 | 9.64 | 9.33 | 43.82M |
| November 25, 2025 | 9.42 | 9.61 | 9.61 | 9.66 | 9.33 | 44.8M |
| November 24, 2025 | 9.58 | 9.45 | 9.45 | 9.83 | 9.42 | 62.95M |
| November 21, 2025 | 9.55 | 9.59 | 9.59 | 9.81 | 9.53 | 67.12M |
| November 20, 2025 | 9.39 | 9.66 | 9.66 | 9.9 | 9.34 | 97.68M |
| November 19, 2025 | 9.53 | 9.39 | 9.39 | 9.56 | 9.28 | 41.73M |
| November 18, 2025 | 9.73 | 9.54 | 9.54 | 9.73 | 9.46 | 37.65M |
| November 17, 2025 | 9.68 | 9.74 | 9.74 | 9.78 | 9.66 | 34.16M |
| November 14, 2025 | 9.25 | 9.69 | 9.69 | 9.95 | 9.25 | 44.03M |
| November 13, 2025 | 9.25 | 9.77 | 9.77 | 9.82 | 9.25 | 37.88M |
| November 12, 2025 | 9.25 | 9.74 | 9.74 | 9.87 | 9.25 | 44.35M |
| November 11, 2025 | 9.56 | 9.7 | 9.7 | 9.78 | 9.52 | 59.51M |
| November 10, 2025 | 9.29 | 9.59 | 9.59 | 9.6 | 9.27 | 58.61M |
| November 07, 2025 | 9.25 | 9.32 | 9.32 | 9.45 | 9.21 | 42.41M |
| November 06, 2025 | 9.3 | 9.26 | 9.26 | 9.35 | 9.24 | 29.84M |
| November 05, 2025 | 9.25 | 9.28 | 9.28 | 9.34 | 9.22 | 27.94M |
| November 04, 2025 | 9.35 | 9.31 | 9.31 | 9.42 | 9.27 | 31.06M |
| November 03, 2025 | 9.45 | 9.36 | 9.36 | 9.52 | 9.31 | 40.3M |
| October 31, 2025 | 9.37 | 9.45 | 9.45 | 9.6 | 9.33 | 59.77M |
| October 30, 2025 | 9.44 | 9.3 | 9.3 | 9.47 | 9.27 | 43.71M |
| October 29, 2025 | 9.37 | 9.43 | 9.43 | 9.47 | 9.35 | 29.74M |
| October 28, 2025 | 9.5 | 9.4 | 9.4 | 9.51 | 9.26 | 64.88M |
| October 27, 2025 | 9.52 | 9.48 | 9.48 | 9.57 | 9.44 | 42.83M |
| October 24, 2025 | 9.74 | 9.5 | 9.5 | 9.78 | 9.48 | 58.79M |
| October 23, 2025 | 9.95 | 9.75 | 9.75 | 9.95 | 9.63 | 42.24M |
| October 22, 2025 | 10.01 | 9.88 | 9.88 | 10.18 | 9.87 | 42.48M |
| October 21, 2025 | 9.95 | 10.03 | 10.03 | 10.05 | 9.9 | 38.73M |