9.49
-0.06(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.54 | 9.49 | 9.49 | 9.64 | 9.36 | 12.01M |
| January 13, 2026 | 9.56 | 9.55 | 9.55 | 9.66 | 9.44 | 12.22M |
| January 12, 2026 | 9.51 | 9.58 | 9.58 | 9.63 | 9.47 | 11.07M |
| January 09, 2026 | 9.57 | 9.57 | 9.57 | 9.65 | 9.52 | 9.17M |
| January 08, 2026 | 9.58 | 9.57 | 9.57 | 9.65 | 9.51 | 7.91M |
| January 07, 2026 | 9.52 | 9.58 | 9.58 | 9.59 | 9.44 | 9.34M |
| January 06, 2026 | 9.45 | 9.51 | 9.51 | 9.54 | 9.43 | 6.77M |
| January 05, 2026 | 9.41 | 9.43 | 9.43 | 9.49 | 9.34 | 8.93M |
| December 31, 2025 | 9.33 | 9.4 | 9.4 | 9.44 | 9.28 | 6.07M |
| December 30, 2025 | 9.31 | 9.37 | 9.37 | 9.41 | 9.31 | 5.11M |
| December 29, 2025 | 9.29 | 9.39 | 9.39 | 9.48 | 9.23 | 7.36M |
| December 26, 2025 | 9.3 | 9.32 | 9.32 | 9.39 | 9.26 | 8.34M |
| December 25, 2025 | 9.16 | 9.29 | 9.29 | 9.32 | 9.13 | 6.17M |
| December 24, 2025 | 9.02 | 9.13 | 9.13 | 9.17 | 8.96 | 4.88M |
| December 23, 2025 | 9.08 | 9 | 9 | 9.11 | 8.96 | 6.48M |
| December 22, 2025 | 9.14 | 9.09 | 9.09 | 9.18 | 9.07 | 4.45M |
| December 19, 2025 | 8.96 | 9.12 | 9.12 | 9.17 | 8.92 | 6.05M |
| December 18, 2025 | 8.82 | 8.92 | 8.92 | 8.97 | 8.75 | 5.12M |
| December 17, 2025 | 8.86 | 8.82 | 8.82 | 8.9 | 8.65 | 8.17M |
| December 16, 2025 | 9.12 | 8.84 | 8.84 | 9.13 | 8.83 | 9.88M |
| December 15, 2025 | 9.22 | 9.38 | 9.18 | 9.39 | 9.2 | 8.68M |
| December 12, 2025 | 9.22 | 9.28 | 9.08 | 9.37 | 9.22 | 8.59M |
| December 11, 2025 | 9.3 | 9.24 | 9.04 | 9.38 | 9.24 | 6.26M |
| December 10, 2025 | 9.4 | 9.29 | 9.09 | 9.41 | 9.24 | 8.45M |
| December 09, 2025 | 9.39 | 9.41 | 9.21 | 9.58 | 9.29 | 14.25M |
| December 08, 2025 | 9.39 | 9.27 | 9.07 | 9.42 | 9.27 | 5.89M |
| December 05, 2025 | 9.22 | 9.39 | 9.39 | 9.39 | 9.19 | 5.96M |
| December 04, 2025 | 9.25 | 9.21 | 9.21 | 9.31 | 9.15 | 4.74M |
| December 03, 2025 | 9.29 | 9.3 | 9.3 | 9.32 | 9.22 | 5.3M |
| December 02, 2025 | 9.36 | 9.28 | 9.28 | 9.37 | 9.19 | 5.61M |
| December 01, 2025 | 9.33 | 9.37 | 9.37 | 9.46 | 9.33 | 6.96M |
| November 28, 2025 | 9.16 | 9.34 | 9.34 | 9.35 | 9.11 | 4.92M |
| November 27, 2025 | 9.13 | 9.16 | 9.16 | 9.24 | 9.09 | 5.19M |
| November 26, 2025 | 9.13 | 9.1 | 9.1 | 9.24 | 9.07 | 5.48M |
| November 25, 2025 | 9.07 | 9.15 | 9.15 | 9.22 | 8.99 | 7.79M |
| November 24, 2025 | 9.02 | 9.02 | 9.02 | 9.1 | 8.93 | 8.36M |
| November 21, 2025 | 9.47 | 9.01 | 9.01 | 9.49 | 8.98 | 12.48M |
| November 20, 2025 | 9.62 | 9.5 | 9.5 | 9.71 | 9.47 | 6.19M |
| November 19, 2025 | 9.81 | 9.6 | 9.6 | 9.89 | 9.55 | 8.03M |
| November 18, 2025 | 10.02 | 9.81 | 9.81 | 10.07 | 9.75 | 9.43M |
| November 17, 2025 | 10.18 | 10.07 | 10.07 | 10.18 | 10.01 | 6.33M |
| November 14, 2025 | 10.25 | 10.19 | 10.19 | 10.34 | 10.19 | 7.24M |
| November 13, 2025 | 10.21 | 10.27 | 10.27 | 10.36 | 10.14 | 7.84M |
| November 12, 2025 | 10.26 | 10.25 | 10.25 | 10.35 | 10.18 | 6.46M |
| November 11, 2025 | 10.3 | 10.31 | 10.31 | 10.4 | 10.25 | 7.37M |
| November 10, 2025 | 10.42 | 10.3 | 10.3 | 10.49 | 10.24 | 10.09M |
| November 07, 2025 | 10.22 | 10.39 | 10.39 | 10.49 | 10.16 | 11.81M |
| November 06, 2025 | 10.35 | 10.3 | 10.3 | 10.45 | 10.25 | 13.88M |
| November 05, 2025 | 10.17 | 10.36 | 10.36 | 10.4 | 9.93 | 19.47M |
| November 04, 2025 | 10.1 | 10.23 | 10.23 | 10.35 | 10 | 22.16M |
| November 03, 2025 | 9.8 | 10.06 | 10.06 | 10.09 | 9.75 | 20.18M |
| October 31, 2025 | 9.59 | 9.78 | 9.78 | 10.05 | 9.58 | 21.2M |
| October 30, 2025 | 9.57 | 9.42 | 9.42 | 9.57 | 9.4 | 6M |
| October 29, 2025 | 9.52 | 9.56 | 9.56 | 9.56 | 9.39 | 6.37M |
| October 28, 2025 | 9.5 | 9.54 | 9.54 | 9.57 | 9.42 | 6.89M |
| October 27, 2025 | 9.5 | 9.49 | 9.49 | 9.57 | 9.38 | 5.72M |
| October 24, 2025 | 9.55 | 9.49 | 9.49 | 9.56 | 9.46 | 5.32M |
| October 23, 2025 | 9.38 | 9.53 | 9.53 | 9.54 | 9.33 | 7.44M |
| October 22, 2025 | 9.39 | 9.42 | 9.42 | 9.53 | 9.3 | 6.59M |
| October 21, 2025 | 9.17 | 9.4 | 9.4 | 9.42 | 9.16 | 7.8M |