9.94
-0.18(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 10 | 9.94 | 9.94 | 10.05 | 9.89 | 30.69M |
| January 20, 2026 | 10 | 10.12 | 10.12 | 10.26 | 9.81 | 46.28M |
| January 19, 2026 | 9.8 | 10 | 10 | 10.09 | 9.6 | 53.65M |
| January 16, 2026 | 9.48 | 9.8 | 9.8 | 9.87 | 9.43 | 48.36M |
| January 15, 2026 | 9.35 | 9.42 | 9.42 | 9.55 | 9.3 | 18.86M |
| January 14, 2026 | 9.48 | 9.41 | 9.41 | 9.65 | 9.3 | 34.32M |
| January 13, 2026 | 9.63 | 9.48 | 9.48 | 9.63 | 9.32 | 32.23M |
| January 12, 2026 | 9.3 | 9.64 | 9.64 | 9.7 | 9.14 | 51.09M |
| January 09, 2026 | 9.33 | 9.28 | 9.28 | 9.46 | 9.24 | 23.65M |
| January 08, 2026 | 9.32 | 9.34 | 9.34 | 9.49 | 9.28 | 21M |
| January 07, 2026 | 9.38 | 9.29 | 9.29 | 9.41 | 9.26 | 17.23M |
| January 06, 2026 | 9.51 | 9.38 | 9.38 | 9.62 | 9.33 | 27.21M |
| January 05, 2026 | 9.48 | 9.51 | 9.51 | 9.54 | 9.34 | 18.26M |
| December 31, 2025 | 9.78 | 9.53 | 9.53 | 9.81 | 9.46 | 24.3M |
| December 30, 2025 | 9.35 | 9.78 | 9.78 | 9.85 | 9.32 | 32.43M |
| December 29, 2025 | 9.4 | 9.41 | 9.41 | 9.5 | 9.35 | 12.94M |
| December 26, 2025 | 9.45 | 9.38 | 9.38 | 9.47 | 9.3 | 14.59M |
| December 25, 2025 | 9.27 | 9.45 | 9.45 | 9.5 | 9.23 | 19.06M |
| December 24, 2025 | 9.21 | 9.25 | 9.25 | 9.28 | 9.16 | 12.37M |
| December 23, 2025 | 9.37 | 9.21 | 9.21 | 9.45 | 9.14 | 19.05M |
| December 22, 2025 | 9.17 | 9.44 | 9.44 | 9.5 | 9.17 | 26.51M |
| December 19, 2025 | 8.9 | 9.08 | 9.08 | 9.13 | 8.88 | 19.56M |
| December 18, 2025 | 8.88 | 8.86 | 8.86 | 9.1 | 8.83 | 12.25M |
| December 17, 2025 | 8.82 | 8.92 | 8.92 | 8.92 | 8.65 | 14.71M |
| December 16, 2025 | 8.89 | 8.83 | 8.83 | 8.95 | 8.69 | 15.64M |
| December 15, 2025 | 8.86 | 8.89 | 8.89 | 9.11 | 8.85 | 12.25M |
| December 12, 2025 | 9.06 | 8.96 | 8.96 | 9.21 | 8.91 | 20.4M |
| December 11, 2025 | 8.85 | 9.05 | 9.05 | 9.19 | 8.85 | 30.14M |
| December 10, 2025 | 8.98 | 8.84 | 8.84 | 8.99 | 8.81 | 12.69M |
| December 09, 2025 | 8.93 | 8.98 | 8.98 | 9.12 | 8.86 | 15.61M |
| December 08, 2025 | 9.05 | 8.96 | 8.96 | 9.1 | 8.94 | 11.49M |
| December 05, 2025 | 8.96 | 9.01 | 9.01 | 9.04 | 8.83 | 12.27M |
| December 04, 2025 | 8.87 | 8.94 | 8.94 | 8.96 | 8.75 | 14.16M |
| December 03, 2025 | 8.99 | 8.75 | 8.75 | 9.07 | 8.75 | 10.86M |
| December 02, 2025 | 9.03 | 8.96 | 8.96 | 9.08 | 8.9 | 12.55M |
| December 01, 2025 | 8.73 | 9.08 | 9.08 | 9.12 | 8.71 | 22.69M |
| November 28, 2025 | 8.64 | 8.73 | 8.73 | 8.75 | 8.58 | 10.65M |
| November 27, 2025 | 8.76 | 8.64 | 8.64 | 8.9 | 8.61 | 16.82M |
| November 26, 2025 | 8.57 | 8.68 | 8.68 | 8.85 | 8.52 | 20.67M |
| November 25, 2025 | 8.35 | 8.59 | 8.59 | 8.66 | 8.29 | 23.37M |
| November 24, 2025 | 8.29 | 8.29 | 8.29 | 8.38 | 8.22 | 10.52M |
| November 21, 2025 | 8.37 | 8.23 | 8.23 | 8.52 | 8.21 | 17.76M |
| November 20, 2025 | 8.65 | 8.48 | 8.48 | 8.69 | 8.46 | 11.82M |
| November 19, 2025 | 8.87 | 8.6 | 8.6 | 8.88 | 8.59 | 18.33M |
| November 18, 2025 | 8.86 | 8.88 | 8.88 | 8.92 | 8.73 | 17.49M |
| November 17, 2025 | 8.97 | 8.9 | 8.9 | 8.99 | 8.85 | 14.73M |
| November 14, 2025 | 9.08 | 8.98 | 8.98 | 9.13 | 8.97 | 13.85M |
| November 13, 2025 | 9.08 | 9.12 | 9.12 | 9.15 | 8.96 | 14.7M |
| November 12, 2025 | 9.35 | 9.06 | 9.06 | 9.37 | 9.03 | 22.44M |
| November 11, 2025 | 9.38 | 9.28 | 9.28 | 9.4 | 9.26 | 18.56M |
| November 10, 2025 | 9.51 | 9.38 | 9.38 | 9.54 | 9.26 | 24.45M |
| November 07, 2025 | 9.78 | 9.52 | 9.52 | 9.8 | 9.48 | 29.22M |
| November 06, 2025 | 9.68 | 9.77 | 9.77 | 9.88 | 9.53 | 56.82M |
| November 05, 2025 | 8.81 | 9.68 | 9.68 | 9.68 | 8.73 | 54.52M |
| November 04, 2025 | 8.96 | 8.8 | 8.8 | 9.01 | 8.74 | 18.73M |
| November 03, 2025 | 9.05 | 8.96 | 8.96 | 9.17 | 8.89 | 22.82M |
| October 31, 2025 | 8.97 | 9.02 | 9.02 | 9.17 | 8.97 | 15.27M |
| October 30, 2025 | 9.24 | 8.97 | 8.97 | 9.24 | 8.96 | 20.56M |
| October 29, 2025 | 9.35 | 9.14 | 9.14 | 9.37 | 9.09 | 26.53M |
| October 28, 2025 | 9.45 | 9.39 | 9.39 | 9.49 | 9.31 | 23.63M |