9.50
+0.06(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.45 | 9.5 | 9.5 | 9.63 | 9.28 | 18.1M |
| January 13, 2026 | 9.51 | 9.44 | 9.44 | 9.7 | 9.33 | 19.28M |
| January 12, 2026 | 9.35 | 9.48 | 9.48 | 9.5 | 9.28 | 18.75M |
| January 09, 2026 | 9.18 | 9.3 | 9.3 | 9.35 | 9.09 | 13.99M |
| January 08, 2026 | 9.04 | 9.24 | 9.24 | 9.26 | 9.04 | 13.72M |
| January 07, 2026 | 9.15 | 9.06 | 9.06 | 9.19 | 8.98 | 10.2M |
| January 06, 2026 | 9.14 | 9.21 | 9.21 | 9.3 | 9.08 | 11M |
| January 05, 2026 | 8.96 | 9.14 | 9.14 | 9.27 | 8.89 | 12.01M |
| December 31, 2025 | 8.79 | 8.92 | 8.92 | 8.98 | 8.7 | 8.59M |
| December 30, 2025 | 8.94 | 8.79 | 8.79 | 8.99 | 8.78 | 9.86M |
| December 29, 2025 | 9.01 | 8.92 | 8.92 | 9.02 | 8.84 | 8.81M |
| December 26, 2025 | 9.05 | 9.01 | 9.01 | 9.15 | 8.96 | 8.26M |
| December 25, 2025 | 8.92 | 9.05 | 9.05 | 9.08 | 8.91 | 8.51M |
| December 24, 2025 | 8.87 | 8.92 | 8.92 | 9.03 | 8.85 | 6.8M |
| December 23, 2025 | 8.89 | 8.87 | 8.87 | 8.95 | 8.76 | 8.85M |
| December 22, 2025 | 8.77 | 8.9 | 8.9 | 9.06 | 8.71 | 10.94M |
| December 19, 2025 | 8.69 | 8.77 | 8.77 | 8.83 | 8.64 | 7.81M |
| December 18, 2025 | 8.42 | 8.63 | 8.63 | 8.74 | 8.4 | 10.47M |
| December 17, 2025 | 8.6 | 8.5 | 8.5 | 8.71 | 8.3 | 13.88M |
| December 16, 2025 | 8.77 | 8.66 | 8.66 | 8.83 | 8.47 | 14.66M |
| December 15, 2025 | 8.66 | 8.64 | 8.64 | 8.72 | 8.47 | 10.57M |
| December 12, 2025 | 8.84 | 8.7 | 8.7 | 8.92 | 8.66 | 11.85M |
| December 11, 2025 | 9.11 | 8.88 | 8.88 | 9.12 | 8.87 | 12.45M |
| December 10, 2025 | 9.38 | 9.12 | 9.12 | 9.42 | 9.11 | 13.49M |
| December 09, 2025 | 9.33 | 9.35 | 9.35 | 9.52 | 9.24 | 12.05M |
| December 08, 2025 | 9.25 | 9.36 | 9.36 | 9.42 | 9.22 | 15.84M |
| December 05, 2025 | 9.25 | 9.25 | 9.25 | 9.27 | 8.88 | 19.06M |
| December 04, 2025 | 9.25 | 9.07 | 9.07 | 9.5 | 9.03 | 23.99M |
| December 03, 2025 | 9.6 | 9.29 | 9.29 | 9.63 | 9.26 | 21.55M |
| December 02, 2025 | 9.52 | 9.61 | 9.61 | 9.73 | 9.37 | 26.34M |
| December 01, 2025 | 9.33 | 9.52 | 9.52 | 9.68 | 9.23 | 29.63M |
| November 28, 2025 | 9.3 | 9.34 | 9.34 | 9.54 | 9.12 | 26.17M |
| November 27, 2025 | 9.25 | 9.18 | 9.18 | 9.5 | 9.18 | 35.04M |
| November 26, 2025 | 9.5 | 9.47 | 9.47 | 9.9 | 9.38 | 41.33M |
| November 25, 2025 | 9.56 | 9.59 | 9.59 | 9.8 | 9.41 | 48.99M |
| November 24, 2025 | 9.55 | 9.6 | 9.6 | 9.61 | 9.22 | 55.24M |
| November 21, 2025 | 10.29 | 9.61 | 9.61 | 10.75 | 9.37 | 97.54M |
| November 20, 2025 | 9.4 | 10.08 | 10.08 | 10.08 | 9.35 | 25.65M |
| November 19, 2025 | 9.46 | 9.16 | 9.16 | 9.46 | 9.11 | 36.56M |
| November 18, 2025 | 9.3 | 9.46 | 9.46 | 9.68 | 9.18 | 56.71M |
| November 17, 2025 | 8.75 | 9.37 | 9.37 | 9.61 | 8.69 | 69.18M |
| November 14, 2025 | 8.64 | 8.74 | 8.74 | 8.84 | 8.64 | 10.86M |
| November 13, 2025 | 8.61 | 8.77 | 8.77 | 8.77 | 8.52 | 9.47M |
| November 12, 2025 | 8.66 | 8.6 | 8.6 | 8.72 | 8.48 | 11.2M |
| November 11, 2025 | 8.68 | 8.68 | 8.68 | 8.76 | 8.63 | 6.87M |
| November 10, 2025 | 8.8 | 8.69 | 8.69 | 8.84 | 8.68 | 8.65M |
| November 07, 2025 | 8.64 | 8.76 | 8.76 | 8.79 | 8.56 | 10.28M |
| November 06, 2025 | 8.74 | 8.65 | 8.65 | 8.76 | 8.6 | 8.26M |
| November 05, 2025 | 8.69 | 8.75 | 8.75 | 8.86 | 8.64 | 10.01M |
| November 04, 2025 | 8.79 | 8.78 | 8.78 | 8.85 | 8.7 | 9.67M |
| November 03, 2025 | 8.58 | 8.79 | 8.79 | 8.88 | 8.5 | 14.56M |
| October 31, 2025 | 8.42 | 8.59 | 8.59 | 8.7 | 8.41 | 11.59M |
| October 30, 2025 | 8.59 | 8.41 | 8.41 | 8.62 | 8.4 | 9.45M |
| October 29, 2025 | 8.53 | 8.59 | 8.59 | 8.64 | 8.52 | 11.74M |
| October 28, 2025 | 8.6 | 8.7 | 8.7 | 8.78 | 8.54 | 11.65M |
| October 27, 2025 | 8.73 | 8.62 | 8.62 | 8.78 | 8.51 | 14.73M |
| October 24, 2025 | 8.62 | 8.77 | 8.77 | 8.88 | 8.57 | 26.28M |
| October 23, 2025 | 8.53 | 8.56 | 8.56 | 8.57 | 8.43 | 9.26M |
| October 22, 2025 | 8.51 | 8.53 | 8.53 | 8.56 | 8.47 | 6.38M |
| October 21, 2025 | 8.53 | 8.55 | 8.55 | 8.56 | 8.44 | 9.81M |