9.49
-0.15(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.54 | 9.49 | 9.49 | 9.74 | 9.33 | 28.44M |
| January 13, 2026 | 9.42 | 9.64 | 9.64 | 10.25 | 9.32 | 41.77M |
| January 12, 2026 | 9.38 | 9.42 | 9.42 | 9.47 | 9.3 | 20.7M |
| January 09, 2026 | 9.16 | 9.38 | 9.38 | 9.42 | 9.15 | 20.71M |
| January 08, 2026 | 9.28 | 9.22 | 9.22 | 9.3 | 9.11 | 24.65M |
| January 07, 2026 | 8.9 | 9.41 | 9.41 | 9.5 | 8.85 | 34.4M |
| January 06, 2026 | 8.78 | 8.95 | 8.95 | 9.01 | 8.75 | 15.83M |
| January 05, 2026 | 8.73 | 8.79 | 8.79 | 8.79 | 8.68 | 11.1M |
| December 31, 2025 | 8.91 | 8.78 | 8.78 | 8.97 | 8.7 | 12.5M |
| December 30, 2025 | 8.99 | 8.91 | 8.91 | 9.09 | 8.75 | 14.75M |
| December 29, 2025 | 9.24 | 9.05 | 9.05 | 9.35 | 8.97 | 12.79M |
| December 26, 2025 | 9.28 | 9.24 | 9.24 | 9.43 | 9.2 | 14.91M |
| December 25, 2025 | 9.2 | 9.3 | 9.3 | 9.52 | 9.2 | 17.85M |
| December 24, 2025 | 9.31 | 9.24 | 9.24 | 9.37 | 9.19 | 15.27M |
| December 23, 2025 | 9.49 | 9.33 | 9.33 | 9.51 | 9.22 | 23.47M |
| December 22, 2025 | 9.46 | 9.49 | 9.49 | 9.61 | 9.41 | 24.15M |
| December 19, 2025 | 9.3 | 9.53 | 9.53 | 9.67 | 9.21 | 42.3M |
| December 18, 2025 | 9.01 | 9.44 | 9.44 | 9.51 | 8.96 | 46.39M |
| December 17, 2025 | 8.68 | 9.06 | 9.06 | 9.19 | 8.68 | 26.5M |
| December 16, 2025 | 8.75 | 8.91 | 8.91 | 9.08 | 8.73 | 20.66M |
| December 15, 2025 | 8.56 | 8.75 | 8.75 | 8.84 | 8.51 | 12.03M |
| December 12, 2025 | 8.68 | 8.56 | 8.56 | 8.74 | 8.5 | 13.38M |
| December 11, 2025 | 9.02 | 8.74 | 8.74 | 9.06 | 8.69 | 16.26M |
| December 10, 2025 | 9.25 | 9.04 | 9.04 | 9.32 | 8.96 | 17.35M |
| December 09, 2025 | 8.83 | 9.01 | 9.01 | 9.05 | 8.74 | 15.13M |
| December 08, 2025 | 8.75 | 8.83 | 8.83 | 8.88 | 8.74 | 5.62M |
| December 05, 2025 | 8.69 | 8.76 | 8.76 | 8.78 | 8.63 | 5.14M |
| December 04, 2025 | 8.77 | 8.69 | 8.69 | 8.96 | 8.69 | 7.61M |
| December 03, 2025 | 9.03 | 8.97 | 8.97 | 9.03 | 8.86 | 8.1M |
| December 02, 2025 | 9 | 9.03 | 9.03 | 9.06 | 8.93 | 8.98M |
| December 01, 2025 | 8.95 | 9 | 9 | 9.04 | 8.91 | 8.34M |
| November 28, 2025 | 8.77 | 8.97 | 8.97 | 8.97 | 8.7 | 10.23M |
| November 27, 2025 | 8.94 | 8.81 | 8.81 | 9 | 8.8 | 8.62M |
| November 26, 2025 | 8.72 | 8.88 | 8.88 | 8.88 | 8.72 | 8.8M |
| November 25, 2025 | 8.74 | 8.75 | 8.75 | 8.8 | 8.65 | 5.56M |
| November 24, 2025 | 8.54 | 8.7 | 8.7 | 8.77 | 8.5 | 9.01M |
| November 21, 2025 | 8.79 | 8.45 | 8.45 | 8.9 | 8.43 | 10.95M |
| November 20, 2025 | 9.03 | 8.85 | 8.85 | 9.06 | 8.76 | 9.85M |
| November 19, 2025 | 9.12 | 9.03 | 9.03 | 9.2 | 8.95 | 13.29M |
| November 18, 2025 | 9.08 | 9.13 | 9.13 | 9.25 | 8.91 | 14.28M |
| November 17, 2025 | 9.05 | 9.09 | 9.09 | 9.14 | 9.03 | 7.72M |
| November 14, 2025 | 9.1 | 9.08 | 9.08 | 9.25 | 9.07 | 11.52M |
| November 13, 2025 | 9.05 | 9.13 | 9.13 | 9.14 | 8.97 | 12.07M |
| November 12, 2025 | 9.03 | 9.01 | 9.01 | 9.12 | 8.97 | 10.28M |
| November 11, 2025 | 9.01 | 9.03 | 9.03 | 9.05 | 8.92 | 13.8M |
| November 10, 2025 | 8.74 | 8.98 | 8.98 | 8.99 | 8.72 | 15.21M |
| November 07, 2025 | 8.77 | 8.75 | 8.75 | 8.83 | 8.74 | 5.48M |
| November 06, 2025 | 8.85 | 8.79 | 8.79 | 8.85 | 8.74 | 6.17M |
| November 05, 2025 | 8.82 | 8.86 | 8.86 | 8.95 | 8.78 | 7.05M |
| November 04, 2025 | 8.75 | 8.82 | 8.82 | 8.87 | 8.73 | 6.82M |
| November 03, 2025 | 8.67 | 8.79 | 8.79 | 8.79 | 8.62 | 7.3M |
| October 31, 2025 | 8.6 | 8.65 | 8.65 | 8.69 | 8.6 | 6.93M |
| October 30, 2025 | 8.65 | 8.59 | 8.59 | 8.71 | 8.56 | 9.38M |
| October 29, 2025 | 8.83 | 8.69 | 8.69 | 8.84 | 8.66 | 9.38M |
| October 28, 2025 | 8.78 | 8.85 | 8.85 | 8.88 | 8.72 | 7.32M |
| October 27, 2025 | 8.84 | 8.79 | 8.79 | 8.87 | 8.75 | 6.2M |
| October 24, 2025 | 8.88 | 8.84 | 8.84 | 8.95 | 8.81 | 9.34M |
| October 23, 2025 | 8.85 | 8.92 | 8.92 | 8.99 | 8.83 | 12.4M |
| October 22, 2025 | 8.81 | 8.84 | 8.84 | 8.94 | 8.76 | 8.37M |
| October 21, 2025 | 8.66 | 8.8 | 8.8 | 8.8 | 8.62 | 8.78M |