9.48
+0.03(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 10.11 | 9.48 | 9.48 | 10.11 | 9.39 | 15.68M |
| January 20, 2026 | 10 | 9.45 | 9.45 | 10 | 9.37 | 30.45M |
| January 19, 2026 | 10.11 | 9.97 | 9.97 | 10.13 | 9.9 | 22.01M |
| January 16, 2026 | 10.72 | 10.21 | 10.21 | 10.76 | 10.12 | 37.06M |
| January 15, 2026 | 10.91 | 10.67 | 10.67 | 10.95 | 10.5 | 34.93M |
| January 14, 2026 | 10.56 | 11 | 11 | 11.29 | 10.52 | 64.44M |
| January 13, 2026 | 10.81 | 10.5 | 10.5 | 11 | 10.47 | 31.74M |
| January 12, 2026 | 10.46 | 10.76 | 10.76 | 10.79 | 10.46 | 32.72M |
| January 09, 2026 | 10.43 | 10.45 | 10.45 | 10.69 | 10.42 | 27.46M |
| January 08, 2026 | 10.51 | 10.45 | 10.45 | 10.55 | 10.34 | 28.24M |
| January 07, 2026 | 10.77 | 10.45 | 10.45 | 10.99 | 10.4 | 56.46M |
| January 06, 2026 | 9.94 | 10.9 | 10.9 | 10.9 | 9.93 | 48.45M |
| January 05, 2026 | 10.12 | 9.91 | 9.91 | 10.18 | 9.85 | 28.4M |
| December 31, 2025 | 10.21 | 10.12 | 10.12 | 10.41 | 10.05 | 34.1M |
| December 30, 2025 | 10.53 | 10.56 | 10.56 | 11.37 | 10.49 | 46.55M |
| December 29, 2025 | 10.53 | 10.44 | 10.44 | 10.75 | 10.33 | 27.16M |
| December 26, 2025 | 10.8 | 10.5 | 10.5 | 11.17 | 10.47 | 57.68M |
| December 25, 2025 | 10.08 | 11.1 | 11.1 | 11.1 | 9.99 | 54.6M |
| December 24, 2025 | 9.8 | 10.09 | 10.09 | 10.68 | 9.8 | 55.03M |
| December 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 0 |
| December 22, 2025 | 9.59 | 9.71 | 9.71 | 9.82 | 9.55 | 8.84M |
| December 19, 2025 | 9.45 | 9.53 | 9.53 | 9.63 | 9.28 | 13.47M |
| December 18, 2025 | 9.74 | 9.44 | 9.44 | 9.95 | 9.4 | 14.53M |
| December 17, 2025 | 9.2 | 9.8 | 9.8 | 9.87 | 9.02 | 18.73M |
| December 16, 2025 | 9.83 | 9.4 | 9.4 | 9.89 | 9.4 | 11.31M |
| December 15, 2025 | 9.66 | 9.89 | 9.89 | 10.1 | 9.51 | 9.24M |
| December 12, 2025 | 10.1 | 9.85 | 9.85 | 10.21 | 9.79 | 13.29M |
| December 11, 2025 | 10.5 | 10.15 | 10.15 | 10.61 | 10.07 | 11.98M |
| December 10, 2025 | 10.62 | 10.57 | 10.57 | 10.7 | 10.47 | 8.33M |
| December 09, 2025 | 10.68 | 10.78 | 10.78 | 10.86 | 10.68 | 8.45M |
| December 08, 2025 | 10.44 | 10.74 | 10.74 | 10.84 | 10.43 | 8.62M |
| December 05, 2025 | 10.2 | 10.58 | 10.58 | 10.65 | 10.11 | 10.52M |
| December 04, 2025 | 10.67 | 10.18 | 10.18 | 10.67 | 10.06 | 8.71M |
| December 03, 2025 | 10.5 | 10.31 | 10.31 | 10.52 | 10.23 | 9.94M |
| December 02, 2025 | 10.44 | 10.5 | 10.5 | 10.56 | 10.3 | 9.33M |
| December 01, 2025 | 10.5 | 10.47 | 10.47 | 10.63 | 10.36 | 9.94M |
| November 28, 2025 | 10.67 | 10.47 | 10.47 | 10.68 | 10.36 | 10.21M |
| November 27, 2025 | 10.47 | 10.55 | 10.55 | 10.7 | 10.47 | 11.71M |
| November 26, 2025 | 10.51 | 10.42 | 10.42 | 10.8 | 10.39 | 16.71M |
| November 25, 2025 | 10.02 | 10.42 | 10.42 | 10.42 | 10 | 14.25M |
| November 24, 2025 | 9.46 | 9.92 | 9.92 | 9.92 | 9.2 | 16.12M |
| November 21, 2025 | 9.8 | 9.45 | 9.45 | 9.98 | 9.45 | 22.08M |
| November 20, 2025 | 10.45 | 9.95 | 9.95 | 10.54 | 9.93 | 24.47M |
| November 19, 2025 | 11 | 10.45 | 10.45 | 11.1 | 10.45 | 18.66M |
| November 18, 2025 | 10.81 | 11 | 11 | 11.09 | 10.77 | 10.79M |
| November 17, 2025 | 10.4 | 10.86 | 10.86 | 10.86 | 10.37 | 9.85M |
| November 14, 2025 | 10 | 10.42 | 10.42 | 10.49 | 10 | 6.47M |
| November 13, 2025 | 10 | 10.47 | 10.47 | 10.55 | 10 | 10.5M |
| November 12, 2025 | 10.18 | 10.14 | 10.14 | 10.22 | 10.08 | 7.87M |
| November 11, 2025 | 10 | 10.18 | 10.18 | 10.2 | 9.94 | 11.54M |
| November 10, 2025 | 9.97 | 9.95 | 9.95 | 10.01 | 9.9 | 8.39M |
| November 07, 2025 | 10 | 9.99 | 9.99 | 10.11 | 9.98 | 6.96M |
| November 06, 2025 | 10.15 | 10.04 | 10.04 | 10.2 | 9.94 | 8.89M |
| November 05, 2025 | 10.18 | 10.14 | 10.14 | 10.33 | 10.13 | 8.99M |
| November 04, 2025 | 9.96 | 10.23 | 10.23 | 10.28 | 9.87 | 11.92M |
| November 03, 2025 | 10.02 | 9.97 | 9.97 | 10.07 | 9.93 | 9.19M |
| October 31, 2025 | 9.85 | 9.92 | 9.92 | 9.92 | 9.78 | 8.46M |
| October 30, 2025 | 9.93 | 9.83 | 9.83 | 10.15 | 9.83 | 13.27M |
| October 29, 2025 | 9.7 | 10.03 | 10.03 | 10.15 | 9.63 | 15.17M |
| October 28, 2025 | 9.47 | 9.72 | 9.72 | 9.8 | 9.43 | 12.18M |