9.86
-0.27(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.1 | 9.86 | 9.86 | 10.12 | 9.76 | 5.47M |
| January 13, 2026 | 9.95 | 10.13 | 10.13 | 10.25 | 9.72 | 4.58M |
| January 12, 2026 | 10.12 | 9.81 | 9.81 | 10.32 | 9.7 | 7.65M |
| January 09, 2026 | 9.89 | 10.05 | 10.05 | 10.11 | 9.75 | 9.81M |
| January 08, 2026 | 9.36 | 9.63 | 9.63 | 9.63 | 9.28 | 5.64M |
| January 07, 2026 | 8.73 | 9.17 | 9.17 | 9.17 | 8.73 | 3.74M |
| January 06, 2026 | 8.55 | 8.73 | 8.73 | 8.88 | 8.51 | 3.05M |
| January 05, 2026 | 8.52 | 8.57 | 8.57 | 8.79 | 8.5 | 2.58M |
| December 31, 2025 | 8.39 | 8.49 | 8.49 | 8.62 | 8.38 | 2.82M |
| December 30, 2025 | 8.6 | 8.7 | 8.7 | 8.98 | 8.56 | 5.53M |
| December 29, 2025 | 8.14 | 8.56 | 8.56 | 8.56 | 8.1 | 3.9M |
| December 26, 2025 | 8.15 | 8.15 | 8.15 | 8.23 | 8.09 | 1.68M |
| December 25, 2025 | 8.12 | 8.13 | 8.13 | 8.13 | 8.01 | 1.76M |
| December 24, 2025 | 8.1 | 8.1 | 8.1 | 8.32 | 8.06 | 2.42M |
| December 23, 2025 | 8.41 | 8.09 | 8.09 | 8.53 | 8.03 | 3.76M |
| December 22, 2025 | 7.82 | 8.25 | 8.25 | 8.25 | 7.82 | 3.15M |
| December 19, 2025 | 7.95 | 7.86 | 7.86 | 8 | 7.8 | 2.19M |
| December 18, 2025 | 7.96 | 7.95 | 7.95 | 8.08 | 7.91 | 2.05M |
| December 17, 2025 | 7.91 | 8.01 | 8.01 | 8.08 | 7.71 | 3.16M |
| December 16, 2025 | 8.22 | 7.91 | 7.91 | 8.28 | 7.87 | 3.94M |
| December 15, 2025 | 8.43 | 8.15 | 8.15 | 8.52 | 8.09 | 5.19M |
| December 12, 2025 | 8.56 | 8.52 | 8.52 | 8.72 | 8.5 | 1.76M |
| December 11, 2025 | 8.72 | 8.61 | 8.61 | 8.74 | 8.58 | 1.82M |
| December 10, 2025 | 8.8 | 8.73 | 8.73 | 8.94 | 8.71 | 2.12M |
| December 09, 2025 | 8.97 | 8.85 | 8.85 | 9.02 | 8.85 | 1.66M |
| December 08, 2025 | 9.02 | 8.95 | 8.95 | 9.15 | 8.86 | 3.08M |
| December 05, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9 | 2.15M |
| December 04, 2025 | 9.39 | 9.12 | 9.12 | 9.39 | 9.02 | 2.23M |
| December 03, 2025 | 9.06 | 9.07 | 9.07 | 9.17 | 8.96 | 1.94M |
| December 02, 2025 | 9.02 | 9.12 | 9.12 | 9.29 | 8.98 | 2.44M |
| December 01, 2025 | 9.2 | 9.07 | 9.07 | 9.2 | 9.01 | 2.51M |
| November 28, 2025 | 9.39 | 9.26 | 9.26 | 9.44 | 9.25 | 2.3M |
| November 27, 2025 | 9.65 | 9.44 | 9.44 | 9.67 | 9.44 | 2.65M |
| November 26, 2025 | 9.74 | 9.57 | 9.57 | 9.9 | 9.45 | 6.91M |
| November 25, 2025 | 9.06 | 9.43 | 9.43 | 9.43 | 8.93 | 3.36M |
| November 24, 2025 | 8.8 | 8.98 | 8.98 | 9.09 | 8.6 | 4.73M |
| November 21, 2025 | 8.81 | 8.76 | 8.76 | 8.85 | 8.65 | 3M |
| November 20, 2025 | 9.15 | 8.95 | 8.95 | 9.15 | 8.91 | 2.94M |
| November 19, 2025 | 9.28 | 9.15 | 9.15 | 9.31 | 9.1 | 2.42M |
| November 18, 2025 | 9.23 | 9.24 | 9.24 | 9.38 | 9.13 | 2.59M |
| November 17, 2025 | 9.49 | 9.23 | 9.23 | 9.49 | 9.12 | 5.6M |
| November 14, 2025 | 9.85 | 9.6 | 9.6 | 9.85 | 9.39 | 4.21M |
| November 13, 2025 | 9.39 | 9.41 | 9.41 | 9.47 | 9.36 | 2.14M |
| November 12, 2025 | 9.45 | 9.41 | 9.41 | 9.5 | 9.35 | 2.4M |
| November 11, 2025 | 9.51 | 9.54 | 9.54 | 9.75 | 9.29 | 5.53M |
| November 10, 2025 | 9.79 | 9.55 | 9.55 | 9.8 | 9.53 | 4.34M |
| November 07, 2025 | 9.85 | 9.86 | 9.86 | 10.05 | 9.79 | 4.27M |
| November 06, 2025 | 9.88 | 9.79 | 9.79 | 9.93 | 9.73 | 3.27M |
| November 05, 2025 | 9.85 | 9.95 | 9.95 | 10.1 | 9.79 | 2.65M |
| November 04, 2025 | 9.89 | 9.9 | 9.9 | 9.96 | 9.78 | 2.93M |
| November 03, 2025 | 10.02 | 9.89 | 9.89 | 10.05 | 9.8 | 3.94M |
| October 31, 2025 | 9.9 | 10.03 | 10.03 | 10.21 | 9.78 | 3.55M |
| October 30, 2025 | 10.01 | 9.83 | 9.83 | 10.15 | 9.78 | 6.28M |
| October 29, 2025 | 10.35 | 10.24 | 10.24 | 10.45 | 10.14 | 5.13M |
| October 28, 2025 | 10.07 | 9.98 | 9.98 | 10.12 | 9.94 | 3.11M |
| October 27, 2025 | 10.21 | 10.1 | 10.1 | 10.29 | 10.02 | 3.42M |
| October 24, 2025 | 10.39 | 10.21 | 10.21 | 10.51 | 10.21 | 2.69M |
| October 23, 2025 | 10.28 | 10.34 | 10.34 | 10.57 | 10.03 | 3.94M |
| October 22, 2025 | 9.96 | 10.25 | 10.25 | 10.38 | 9.87 | 3.57M |
| October 21, 2025 | 10.09 | 10 | 10 | 10.15 | 9.89 | 3.49M |