9.58
-0.02999969(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.57 | 9.58 | 9.58 | 9.74 | 9.42 | 16.58M |
| January 13, 2026 | 9.68 | 9.61 | 9.61 | 9.95 | 9.58 | 18.53M |
| January 12, 2026 | 9.61 | 9.67 | 9.67 | 9.71 | 9.57 | 11.76M |
| January 09, 2026 | 9.67 | 9.62 | 9.62 | 9.72 | 9.54 | 13.59M |
| January 08, 2026 | 9.62 | 9.66 | 9.66 | 9.7 | 9.55 | 15.81M |
| January 07, 2026 | 9.9 | 9.67 | 9.67 | 9.99 | 9.65 | 35.98M |
| January 06, 2026 | 8.98 | 9.87 | 9.87 | 9.87 | 8.96 | 31.42M |
| January 05, 2026 | 8.99 | 8.97 | 8.97 | 8.99 | 8.9 | 6.03M |
| December 31, 2025 | 9.15 | 8.92 | 8.92 | 9.15 | 8.8 | 5.49M |
| December 30, 2025 | 9.03 | 8.93 | 8.93 | 9.04 | 8.92 | 6.32M |
| December 29, 2025 | 9.08 | 9.02 | 9.02 | 9.11 | 8.93 | 6.96M |
| December 26, 2025 | 9.15 | 9.11 | 9.11 | 9.17 | 9.07 | 6.49M |
| December 25, 2025 | 9.14 | 9.18 | 9.18 | 9.19 | 9.09 | 6.02M |
| December 24, 2025 | 9.09 | 9.13 | 9.13 | 9.15 | 9.02 | 6.79M |
| December 23, 2025 | 9.2 | 9.13 | 9.13 | 9.24 | 9.07 | 6.77M |
| December 22, 2025 | 9.32 | 9.2 | 9.2 | 9.32 | 9.16 | 8.87M |
| December 19, 2025 | 9.06 | 9.31 | 9.31 | 9.34 | 9.03 | 12.31M |
| December 18, 2025 | 8.9 | 9.06 | 9.06 | 9.17 | 8.86 | 8.89M |
| December 17, 2025 | 8.92 | 8.97 | 8.97 | 9 | 8.79 | 8.23M |
| December 16, 2025 | 9.03 | 8.92 | 8.92 | 9.23 | 8.87 | 9.92M |
| December 15, 2025 | 8.76 | 9.03 | 9.03 | 9.06 | 8.71 | 11.19M |
| December 12, 2025 | 8.76 | 8.77 | 8.77 | 8.87 | 8.68 | 7.93M |
| December 11, 2025 | 9.06 | 8.74 | 8.74 | 9.07 | 8.73 | 12.53M |
| December 10, 2025 | 9.07 | 9.07 | 9.07 | 9.14 | 8.99 | 7.45M |
| December 09, 2025 | 9.1 | 9.07 | 9.07 | 9.15 | 9.03 | 7.39M |
| December 08, 2025 | 9.23 | 9.11 | 9.11 | 9.26 | 9.06 | 8.59M |
| December 05, 2025 | 8.93 | 9.22 | 9.22 | 9.3 | 8.85 | 14.59M |
| December 04, 2025 | 8.95 | 8.91 | 8.91 | 9.04 | 8.89 | 6.91M |
| December 03, 2025 | 8.95 | 9 | 9 | 9.14 | 8.95 | 8.76M |
| December 02, 2025 | 9.08 | 9.11 | 9.11 | 9.13 | 8.95 | 8.18M |
| December 01, 2025 | 9.09 | 9.09 | 9.09 | 9.19 | 9.06 | 9M |
| November 28, 2025 | 8.95 | 9.08 | 9.08 | 9.08 | 8.9 | 9.1M |
| November 27, 2025 | 8.98 | 8.98 | 8.98 | 9.05 | 8.85 | 9.84M |
| November 26, 2025 | 8.98 | 8.93 | 8.93 | 9.11 | 8.9 | 11.91M |
| November 25, 2025 | 9.09 | 8.94 | 8.94 | 9.15 | 8.88 | 15.28M |
| November 24, 2025 | 8.99 | 9.05 | 9.05 | 9.11 | 8.93 | 10.24M |
| November 21, 2025 | 9.41 | 8.95 | 8.95 | 9.54 | 8.94 | 18.89M |
| November 20, 2025 | 9.86 | 9.5 | 9.5 | 9.95 | 9.44 | 15.47M |
| November 19, 2025 | 9.98 | 9.85 | 9.85 | 10.1 | 9.7 | 18.38M |
| November 18, 2025 | 10.68 | 10 | 10 | 10.74 | 9.95 | 27.86M |
| November 17, 2025 | 10.93 | 10.68 | 10.68 | 10.95 | 10.55 | 18.82M |
| November 14, 2025 | 11.25 | 10.82 | 10.82 | 11.4 | 10.82 | 35.87M |
| November 13, 2025 | 9.88 | 11.42 | 11.42 | 11.69 | 9.88 | 46.89M |
| November 12, 2025 | 11.31 | 11.27 | 11.27 | 11.58 | 11.04 | 58.2M |
| November 11, 2025 | 10.19 | 11.12 | 11.12 | 11.12 | 10.11 | 40.46M |
| November 10, 2025 | 9.89 | 10.11 | 10.11 | 10.27 | 9.8 | 11.47M |
| November 07, 2025 | 9.88 | 9.89 | 9.89 | 10.03 | 9.77 | 6.96M |
| November 06, 2025 | 9.85 | 9.86 | 9.86 | 9.9 | 9.75 | 5.06M |
| November 05, 2025 | 9.74 | 9.83 | 9.83 | 9.9 | 9.65 | 4.52M |
| November 04, 2025 | 9.93 | 9.79 | 9.79 | 9.95 | 9.73 | 5.18M |
| November 03, 2025 | 9.87 | 9.96 | 9.96 | 9.96 | 9.8 | 7.64M |
| October 31, 2025 | 9.78 | 9.79 | 9.79 | 9.87 | 9.75 | 6.31M |
| October 30, 2025 | 9.65 | 9.86 | 9.86 | 9.95 | 9.6 | 12.29M |
| October 29, 2025 | 9.78 | 9.65 | 9.65 | 9.78 | 9.53 | 7.39M |
| October 28, 2025 | 9.62 | 9.68 | 9.68 | 9.69 | 9.52 | 5.49M |
| October 27, 2025 | 9.53 | 9.61 | 9.61 | 9.65 | 9.44 | 7.05M |
| October 24, 2025 | 9.47 | 9.49 | 9.49 | 9.64 | 9.45 | 4.79M |
| October 23, 2025 | 9.45 | 9.47 | 9.47 | 9.5 | 9.35 | 5.07M |
| October 22, 2025 | 9.56 | 9.44 | 9.44 | 9.67 | 9.44 | 7.85M |
| October 21, 2025 | 9.55 | 9.57 | 9.57 | 9.57 | 9.26 | 15.45M |