9.62
+0.86(+9.82%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 8.68 | 8.76 | 8.76 | 9.06 | 8.6 | 299.64M |
| January 12, 2026 | 7.76 | 8.31 | 8.31 | 8.51 | 7.58 | 246.66M |
| January 09, 2026 | 7.55 | 7.75 | 7.75 | 8.04 | 7.54 | 141.75M |
| January 08, 2026 | 7.57 | 7.55 | 7.55 | 7.68 | 7.46 | 80.43M |
| January 07, 2026 | 7.52 | 7.61 | 7.61 | 7.72 | 7.48 | 105.23M |
| January 06, 2026 | 7.43 | 7.53 | 7.53 | 7.61 | 7.4 | 104.44M |
| January 05, 2026 | 7.47 | 7.4 | 7.4 | 7.56 | 7.35 | 87.74M |
| December 31, 2025 | 7.65 | 7.42 | 7.42 | 7.68 | 7.41 | 69.21M |
| December 30, 2025 | 7.71 | 7.61 | 7.61 | 7.78 | 7.57 | 89.14M |
| December 29, 2025 | 7.88 | 7.73 | 7.73 | 8.06 | 7.69 | 118.65M |
| December 26, 2025 | 7.47 | 7.81 | 7.81 | 8.08 | 7.47 | 163.76M |
| December 25, 2025 | 7.5 | 7.49 | 7.49 | 7.57 | 7.33 | 195.48M |
| December 24, 2025 | 6.72 | 7.43 | 7.43 | 7.43 | 6.71 | 183.75M |
| December 23, 2025 | 6.88 | 6.75 | 6.75 | 6.91 | 6.7 | 54.11M |
| December 22, 2025 | 6.77 | 6.9 | 6.9 | 6.98 | 6.77 | 57.88M |
| December 19, 2025 | 6.77 | 6.71 | 6.71 | 6.79 | 6.69 | 41.06M |
| December 18, 2025 | 6.78 | 6.71 | 6.71 | 6.85 | 6.7 | 47.25M |
| December 17, 2025 | 6.68 | 6.86 | 6.86 | 6.89 | 6.64 | 69.5M |
| December 16, 2025 | 6.88 | 6.68 | 6.68 | 6.9 | 6.64 | 65.54M |
| December 15, 2025 | 7.08 | 6.88 | 6.88 | 7.11 | 6.85 | 85.43M |
| December 12, 2025 | 7.21 | 7.14 | 7.14 | 7.27 | 7.01 | 97.95M |
| December 11, 2025 | 7.35 | 7.17 | 7.17 | 7.4 | 7.16 | 104.81M |
| December 10, 2025 | 6.9 | 7.32 | 7.32 | 7.42 | 6.9 | 157.68M |
| December 09, 2025 | 6.86 | 6.93 | 6.93 | 7.09 | 6.86 | 92.14M |
| December 08, 2025 | 6.82 | 6.89 | 6.89 | 6.94 | 6.78 | 79.18M |
| December 05, 2025 | 6.64 | 6.81 | 6.81 | 6.9 | 6.56 | 83.86M |
| December 04, 2025 | 6.43 | 6.62 | 6.62 | 6.69 | 6.43 | 58.06M |
| December 03, 2025 | 6.5 | 6.68 | 6.68 | 6.95 | 6.5 | 120.47M |
| December 02, 2025 | 6.49 | 6.5 | 6.5 | 6.53 | 6.42 | 42.24M |
| December 01, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.39 | 53.68M |
| November 28, 2025 | 6.43 | 6.41 | 6.41 | 6.44 | 6.32 | 46.92M |
| November 27, 2025 | 6.37 | 6.45 | 6.45 | 6.6 | 6.36 | 87.48M |
| November 26, 2025 | 6.33 | 6.38 | 6.38 | 6.48 | 6.31 | 86.69M |
| November 25, 2025 | 6.02 | 6.26 | 6.26 | 6.38 | 6.01 | 80.76M |
| November 24, 2025 | 5.95 | 5.97 | 5.97 | 6.03 | 5.86 | 35.83M |
| November 21, 2025 | 6.09 | 5.88 | 5.88 | 6.11 | 5.86 | 63.31M |
| November 20, 2025 | 6.2 | 6.15 | 6.15 | 6.32 | 6.13 | 37.23M |
| November 19, 2025 | 6.19 | 6.12 | 6.12 | 6.25 | 6.09 | 43.01M |
| November 18, 2025 | 6.18 | 6.18 | 6.18 | 6.23 | 6.15 | 28.19M |
| November 17, 2025 | 6.21 | 6.18 | 6.18 | 6.25 | 6.14 | 31.37M |
| November 14, 2025 | 6.41 | 6.21 | 6.21 | 6.41 | 6.21 | 50.24M |
| November 13, 2025 | 6.38 | 6.41 | 6.41 | 6.48 | 6.35 | 47.17M |
| November 12, 2025 | 6.47 | 6.4 | 6.4 | 6.58 | 6.3 | 61.86M |
| November 11, 2025 | 6.55 | 6.48 | 6.48 | 6.73 | 6.45 | 76.22M |
| November 10, 2025 | 6.35 | 6.5 | 6.5 | 6.67 | 6.32 | 93M |
| November 07, 2025 | 6.41 | 6.29 | 6.29 | 6.44 | 6.29 | 58.27M |
| November 06, 2025 | 6.2 | 6.45 | 6.45 | 6.47 | 6.2 | 94.48M |
| November 05, 2025 | 6.03 | 6.23 | 6.23 | 6.27 | 6 | 54.66M |
| November 04, 2025 | 6.18 | 6.09 | 6.09 | 6.2 | 6.05 | 37.98M |
| November 03, 2025 | 6.15 | 6.2 | 6.2 | 6.24 | 6.02 | 50.88M |
| October 31, 2025 | 6.13 | 6.15 | 6.15 | 6.22 | 6.12 | 41.19M |
| October 30, 2025 | 6.26 | 6.13 | 6.13 | 6.27 | 6.1 | 55.66M |
| October 29, 2025 | 6.25 | 6.28 | 6.28 | 6.29 | 6.19 | 49.15M |
| October 28, 2025 | 6.3 | 6.25 | 6.25 | 6.32 | 6.22 | 54.31M |
| October 27, 2025 | 6.3 | 6.32 | 6.32 | 6.43 | 6.29 | 82.15M |
| October 24, 2025 | 6.18 | 6.27 | 6.27 | 6.36 | 6.15 | 101.52M |
| October 23, 2025 | 6.3 | 6.2 | 6.2 | 6.38 | 6.08 | 110.15M |
| October 22, 2025 | 6.07 | 6.17 | 6.17 | 6.19 | 6.02 | 62.08M |
| October 21, 2025 | 5.97 | 6.11 | 6.11 | 6.18 | 5.93 | 82.25M |
| October 20, 2025 | 5.99 | 5.95 | 5.95 | 6.03 | 5.91 | 50.01M |