9.68
-0.32(-3.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 9.64 | 9.68 | 9.68 | 10.33 | 9.3 | 223.6M |
| January 20, 2026 | 9.47 | 10 | 10 | 10 | 9.29 | 219.36M |
| January 19, 2026 | 8.05 | 9.09 | 9.09 | 9.09 | 8.05 | 184.26M |
| January 16, 2026 | 8.61 | 8.26 | 8.26 | 8.61 | 8.09 | 226.45M |
| January 15, 2026 | 7.14 | 7.83 | 7.83 | 7.83 | 7.14 | 100.13M |
| January 14, 2026 | 7.09 | 7.12 | 7.12 | 7.21 | 7.03 | 37.07M |
| January 13, 2026 | 7.12 | 7.08 | 7.08 | 7.2 | 7.03 | 40.39M |
| January 12, 2026 | 7.19 | 7.11 | 7.11 | 7.19 | 7.07 | 39.84M |
| January 09, 2026 | 7.07 | 7.2 | 7.2 | 7.22 | 7.06 | 32.66M |
| January 08, 2026 | 7.09 | 7.06 | 7.06 | 7.14 | 6.94 | 44.34M |
| January 07, 2026 | 7.28 | 7.3 | 7.3 | 7.41 | 7.23 | 30.7M |
| January 06, 2026 | 7.12 | 7.28 | 7.28 | 7.3 | 7.09 | 32.63M |
| January 05, 2026 | 7.03 | 7.13 | 7.13 | 7.13 | 7.01 | 21.11M |
| December 31, 2025 | 7.05 | 6.99 | 6.99 | 7.07 | 6.95 | 14.94M |
| December 30, 2025 | 7.03 | 7.07 | 7.07 | 7.13 | 7.01 | 12.95M |
| December 29, 2025 | 7.05 | 7.07 | 7.07 | 7.1 | 7.03 | 15.8M |
| December 26, 2025 | 7.14 | 7.05 | 7.05 | 7.15 | 7 | 22.56M |
| December 25, 2025 | 7.14 | 7.14 | 7.14 | 7.15 | 7.07 | 20.01M |
| December 24, 2025 | 6.99 | 7.13 | 7.13 | 7.19 | 6.93 | 34.6M |
| December 23, 2025 | 6.91 | 7.01 | 7.01 | 7.01 | 6.88 | 19.97M |
| December 22, 2025 | 6.95 | 6.94 | 6.94 | 6.98 | 6.88 | 17.53M |
| December 19, 2025 | 6.71 | 6.89 | 6.89 | 6.9 | 6.7 | 22.84M |
| December 18, 2025 | 6.68 | 6.7 | 6.7 | 6.74 | 6.64 | 15.93M |
| December 17, 2025 | 6.69 | 6.74 | 6.74 | 6.76 | 6.53 | 28.06M |
| December 16, 2025 | 6.93 | 6.69 | 6.69 | 6.94 | 6.68 | 25.49M |
| December 15, 2025 | 6.9 | 6.93 | 6.93 | 7.02 | 6.88 | 23.82M |
| December 12, 2025 | 6.8 | 6.91 | 6.91 | 6.99 | 6.8 | 29.5M |
| December 11, 2025 | 6.88 | 6.78 | 6.78 | 6.94 | 6.78 | 18.1M |
| December 10, 2025 | 6.85 | 6.85 | 6.85 | 6.87 | 6.76 | 18.3M |
| December 09, 2025 | 6.82 | 6.89 | 6.89 | 7.03 | 6.8 | 29.77M |
| December 08, 2025 | 6.9 | 6.84 | 6.84 | 6.91 | 6.82 | 14.01M |
| December 05, 2025 | 6.74 | 6.85 | 6.85 | 6.87 | 6.68 | 16.48M |
| December 04, 2025 | 6.77 | 6.73 | 6.73 | 6.79 | 6.69 | 11.83M |
| December 03, 2025 | 6.82 | 6.78 | 6.78 | 6.85 | 6.76 | 15.18M |
| December 02, 2025 | 6.86 | 6.82 | 6.82 | 6.88 | 6.75 | 14.37M |
| December 01, 2025 | 6.91 | 6.86 | 6.86 | 6.93 | 6.83 | 17.85M |
| November 28, 2025 | 6.76 | 6.88 | 6.88 | 6.89 | 6.73 | 18.83M |
| November 27, 2025 | 6.73 | 6.75 | 6.75 | 6.83 | 6.72 | 14.17M |
| November 26, 2025 | 6.79 | 6.72 | 6.72 | 6.86 | 6.71 | 18.48M |
| November 25, 2025 | 6.73 | 6.82 | 6.82 | 6.91 | 6.71 | 21.32M |
| November 24, 2025 | 6.64 | 6.71 | 6.71 | 6.76 | 6.61 | 20.42M |
| November 21, 2025 | 6.85 | 6.56 | 6.56 | 6.85 | 6.56 | 30.92M |
| November 20, 2025 | 7.01 | 6.91 | 6.91 | 7.05 | 6.89 | 20.35M |
| November 19, 2025 | 7.1 | 6.97 | 6.97 | 7.14 | 6.94 | 22.69M |
| November 18, 2025 | 7.21 | 7.09 | 7.09 | 7.25 | 7.04 | 26.45M |
| November 17, 2025 | 7.36 | 7.21 | 7.21 | 7.38 | 7.16 | 35.75M |
| November 14, 2025 | 7.41 | 7.36 | 7.36 | 7.49 | 7.35 | 24.98M |
| November 13, 2025 | 7.41 | 7.41 | 7.41 | 7.45 | 7.31 | 38.53M |
| November 12, 2025 | 7.66 | 7.43 | 7.43 | 7.68 | 7.37 | 61.27M |
| November 11, 2025 | 7.66 | 7.68 | 7.68 | 7.84 | 7.64 | 49.45M |
| November 10, 2025 | 7.74 | 7.6 | 7.6 | 7.78 | 7.55 | 46.64M |
| November 07, 2025 | 7.74 | 7.66 | 7.66 | 7.93 | 7.63 | 60.91M |
| November 06, 2025 | 7.96 | 7.74 | 7.74 | 7.96 | 7.7 | 78.18M |
| November 05, 2025 | 7.65 | 7.98 | 7.98 | 8.23 | 7.62 | 110.13M |
| November 04, 2025 | 7.36 | 7.88 | 7.88 | 8.09 | 7.32 | 127.52M |
| November 03, 2025 | 7.42 | 7.35 | 7.35 | 7.48 | 7.17 | 51.69M |
| October 31, 2025 | 7.22 | 7.37 | 7.37 | 7.46 | 7.16 | 60.39M |
| October 30, 2025 | 6.94 | 7.18 | 7.18 | 7.45 | 6.94 | 59.9M |
| October 29, 2025 | 7.08 | 7.31 | 7.31 | 7.37 | 7.05 | 66.94M |
| October 28, 2025 | 7.14 | 7.19 | 7.19 | 7.28 | 7.06 | 67.94M |