9.49
-0.13(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.76 | 9.62 | 9.62 | 9.88 | 9.47 | 44.3M |
| January 12, 2026 | 9.64 | 9.81 | 9.81 | 9.94 | 9.51 | 45.07M |
| January 09, 2026 | 9.6 | 9.65 | 9.65 | 9.78 | 9.5 | 33.98M |
| January 08, 2026 | 9.7 | 9.61 | 9.61 | 9.73 | 9.44 | 38.79M |
| January 07, 2026 | 9.32 | 9.65 | 9.65 | 9.79 | 9.23 | 57.53M |
| January 06, 2026 | 9.02 | 9.34 | 9.34 | 9.45 | 8.97 | 42.9M |
| January 05, 2026 | 8.9 | 9.1 | 9.1 | 9.46 | 8.9 | 32.44M |
| December 31, 2025 | 9.14 | 8.82 | 8.82 | 9.17 | 8.76 | 32.53M |
| December 30, 2025 | 9.28 | 9.08 | 9.08 | 9.29 | 9.05 | 35.31M |
| December 29, 2025 | 9.08 | 9.34 | 9.34 | 9.79 | 9 | 48.64M |
| December 26, 2025 | 9.12 | 9.11 | 9.11 | 9.3 | 9.01 | 36.37M |
| December 25, 2025 | 9.21 | 9.16 | 9.16 | 9.25 | 9.08 | 39.78M |
| December 24, 2025 | 9.27 | 9.3 | 9.3 | 9.48 | 9.12 | 50.71M |
| December 23, 2025 | 9.4 | 9.27 | 9.27 | 9.48 | 9.18 | 74.75M |
| December 22, 2025 | 9.25 | 9.59 | 9.59 | 9.94 | 9.02 | 127.43M |
| December 19, 2025 | 8.6 | 9.04 | 9.04 | 9.46 | 8.6 | 72.21M |
| December 18, 2025 | 8.68 | 8.6 | 8.6 | 8.73 | 8.52 | 27.78M |
| December 17, 2025 | 8.9 | 8.8 | 8.8 | 9 | 8.63 | 37.13M |
| December 16, 2025 | 8.75 | 8.93 | 8.93 | 9.04 | 8.74 | 47.47M |
| December 15, 2025 | 8.87 | 8.9 | 8.9 | 9.09 | 8.79 | 54.85M |
| December 12, 2025 | 8.51 | 8.87 | 8.87 | 9.09 | 8.51 | 71.89M |
| December 11, 2025 | 8.61 | 8.67 | 8.67 | 8.98 | 8.57 | 59.43M |
| December 10, 2025 | 8.95 | 8.66 | 8.66 | 9.03 | 8.56 | 79.67M |
| December 09, 2025 | 8.32 | 9.04 | 9.04 | 9.04 | 8.29 | 45.9M |
| December 08, 2025 | 8.08 | 8.22 | 8.22 | 8.3 | 8.05 | 12.61M |
| December 05, 2025 | 7.88 | 8.07 | 8.07 | 8.08 | 7.8 | 9.63M |
| December 04, 2025 | 7.95 | 7.87 | 7.87 | 7.95 | 7.77 | 7.02M |
| December 03, 2025 | 8.02 | 7.95 | 7.95 | 8.02 | 7.88 | 7.15M |
| December 02, 2025 | 7.95 | 7.97 | 7.97 | 7.99 | 7.83 | 8.14M |
| December 01, 2025 | 7.94 | 7.95 | 7.95 | 8.04 | 7.92 | 9.1M |
| November 28, 2025 | 7.76 | 7.96 | 7.96 | 7.97 | 7.71 | 9.62M |
| November 27, 2025 | 7.72 | 7.77 | 7.77 | 7.88 | 7.6 | 13.83M |
| November 26, 2025 | 7.81 | 7.72 | 7.72 | 7.92 | 7.68 | 9.94M |
| November 25, 2025 | 7.77 | 7.84 | 7.84 | 7.96 | 7.72 | 9.92M |
| November 24, 2025 | 7.6 | 7.73 | 7.73 | 7.75 | 7.53 | 13.93M |
| November 21, 2025 | 8.01 | 7.51 | 7.51 | 8.12 | 7.51 | 21.67M |
| November 20, 2025 | 8.24 | 8.07 | 8.07 | 8.3 | 8.02 | 11.39M |
| November 19, 2025 | 8.48 | 8.23 | 8.23 | 8.59 | 8.22 | 13.53M |
| November 18, 2025 | 8.64 | 8.47 | 8.47 | 8.64 | 8.42 | 10.11M |
| November 17, 2025 | 8.61 | 8.64 | 8.64 | 8.68 | 8.57 | 10.5M |
| November 14, 2025 | 8.79 | 8.69 | 8.69 | 8.86 | 8.67 | 12.82M |
| November 13, 2025 | 8.76 | 8.79 | 8.79 | 8.86 | 8.64 | 16.06M |
| November 12, 2025 | 8.9 | 8.8 | 8.8 | 9 | 8.75 | 21.86M |
| November 11, 2025 | 8.75 | 8.88 | 8.88 | 9.25 | 8.75 | 29.69M |
| November 10, 2025 | 8.68 | 8.71 | 8.71 | 8.74 | 8.48 | 19.5M |
| November 07, 2025 | 8.65 | 8.68 | 8.68 | 8.75 | 8.62 | 18.93M |
| November 06, 2025 | 8.68 | 8.71 | 8.71 | 8.82 | 8.6 | 31.7M |
| November 05, 2025 | 8.31 | 8.6 | 8.6 | 8.66 | 8.27 | 29.2M |
| November 04, 2025 | 8.38 | 8.36 | 8.36 | 8.6 | 8.29 | 26.51M |
| November 03, 2025 | 7.9 | 8.24 | 8.24 | 8.25 | 7.9 | 22.4M |
| October 31, 2025 | 7.84 | 7.89 | 7.89 | 7.94 | 7.82 | 7.73M |
| October 30, 2025 | 8.08 | 7.85 | 7.85 | 8.08 | 7.84 | 11.81M |
| October 29, 2025 | 8.13 | 8.07 | 8.07 | 8.13 | 7.89 | 16.55M |
| October 28, 2025 | 8.16 | 8.16 | 8.16 | 8.2 | 8.09 | 9.23M |
| October 27, 2025 | 8.25 | 8.15 | 8.15 | 8.27 | 8.09 | 9.94M |
| October 24, 2025 | 8.25 | 8.17 | 8.17 | 8.29 | 8.16 | 10M |
| October 23, 2025 | 8.2 | 8.25 | 8.25 | 8.26 | 8.07 | 13.17M |
| October 22, 2025 | 8.18 | 8.21 | 8.21 | 8.28 | 8.13 | 12.59M |
| October 21, 2025 | 8.04 | 8.24 | 8.24 | 8.33 | 8 | 19.52M |
| October 20, 2025 | 7.85 | 8.04 | 8.04 | 8.14 | 7.85 | 23.28M |