9.29
+0.1(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.22 | 9.29 | 9.29 | 9.5 | 9.1 | 45.08M |
| January 13, 2026 | 9.48 | 9.19 | 9.19 | 9.5 | 9.16 | 37.02M |
| January 12, 2026 | 9.51 | 9.54 | 9.54 | 9.56 | 9.43 | 39.02M |
| January 09, 2026 | 9.43 | 9.5 | 9.5 | 9.58 | 9.35 | 46.51M |
| January 08, 2026 | 9.56 | 9.56 | 9.56 | 9.82 | 9.5 | 64.94M |
| January 07, 2026 | 9.5 | 9.45 | 9.45 | 9.63 | 9.4 | 67.83M |
| January 06, 2026 | 9.22 | 9.33 | 9.33 | 9.43 | 9.18 | 40.15M |
| January 05, 2026 | 9.21 | 9.24 | 9.24 | 9.31 | 9.1 | 31.7M |
| December 31, 2025 | 8.97 | 9.21 | 9.21 | 9.69 | 8.81 | 52.21M |
| December 30, 2025 | 9.18 | 8.85 | 8.85 | 9.18 | 8.83 | 33.03M |
| December 29, 2025 | 9.22 | 9.12 | 9.12 | 9.46 | 8.97 | 44.61M |
| December 26, 2025 | 9.52 | 9.33 | 9.33 | 9.59 | 9.26 | 42.03M |
| December 25, 2025 | 9.4 | 9.59 | 9.59 | 9.74 | 9.28 | 56.35M |
| December 24, 2025 | 9.33 | 9.46 | 9.46 | 9.5 | 9.3 | 34.28M |
| December 23, 2025 | 9.48 | 9.4 | 9.4 | 9.74 | 9.35 | 56.81M |
| December 22, 2025 | 9.41 | 9.54 | 9.54 | 9.6 | 9.28 | 55.54M |
| December 19, 2025 | 9.31 | 9.38 | 9.38 | 9.41 | 9.24 | 33.38M |
| December 18, 2025 | 9.45 | 9.31 | 9.31 | 9.55 | 9.28 | 45.6M |
| December 17, 2025 | 9.48 | 9.48 | 9.48 | 9.53 | 9.27 | 56.91M |
| December 16, 2025 | 9.39 | 9.58 | 9.58 | 9.69 | 9.32 | 85.16M |
| December 15, 2025 | 9.26 | 9.43 | 9.43 | 9.72 | 9.11 | 103.41M |
| December 12, 2025 | 8.5 | 9.35 | 9.35 | 9.35 | 8.42 | 61.07M |
| December 11, 2025 | 8.94 | 8.5 | 8.5 | 8.98 | 8.3 | 48.39M |
| December 10, 2025 | 9.06 | 8.98 | 8.98 | 9.3 | 8.92 | 35.62M |
| December 09, 2025 | 9.07 | 9.15 | 9.15 | 9.35 | 9.03 | 39.47M |
| December 08, 2025 | 9.02 | 9.1 | 9.1 | 9.17 | 9 | 32.63M |
| December 05, 2025 | 9.14 | 9.06 | 9.06 | 9.23 | 8.95 | 33.86M |
| December 04, 2025 | 9.13 | 9.16 | 9.16 | 9.26 | 9.09 | 37.3M |
| December 03, 2025 | 9.03 | 9.27 | 9.27 | 9.47 | 8.86 | 78M |
| December 02, 2025 | 9.1 | 9.06 | 9.06 | 9.19 | 9.02 | 33.79M |
| December 01, 2025 | 8.91 | 9.2 | 9.2 | 9.28 | 8.82 | 62.83M |
| November 28, 2025 | 8.92 | 8.96 | 8.96 | 9.03 | 8.84 | 31.65M |
| November 27, 2025 | 8.78 | 9.06 | 9.06 | 9.4 | 8.67 | 59.37M |
| November 26, 2025 | 8.88 | 8.87 | 8.87 | 9.08 | 8.76 | 30.96M |
| November 25, 2025 | 8.96 | 8.95 | 8.95 | 9.04 | 8.8 | 40.86M |
| November 24, 2025 | 8.9 | 9.06 | 9.06 | 9.14 | 8.8 | 49.91M |
| November 21, 2025 | 8.65 | 8.88 | 8.88 | 9.11 | 8.61 | 61.85M |
| November 20, 2025 | 8.69 | 8.77 | 8.77 | 8.95 | 8.65 | 44.18M |
| November 19, 2025 | 8.46 | 8.68 | 8.68 | 8.75 | 8.42 | 33.03M |
| November 18, 2025 | 8.61 | 8.5 | 8.5 | 8.66 | 8.46 | 14.99M |
| November 17, 2025 | 8.71 | 8.66 | 8.66 | 8.75 | 8.6 | 14.62M |
| November 14, 2025 | 8.61 | 8.61 | 8.61 | 8.72 | 8.6 | 20.55M |
| November 13, 2025 | 8.46 | 8.69 | 8.69 | 8.73 | 8.46 | 28.87M |
| November 12, 2025 | 8.56 | 8.51 | 8.51 | 8.6 | 8.4 | 19.8M |
| November 11, 2025 | 8.53 | 8.62 | 8.62 | 8.69 | 8.45 | 29.1M |
| November 10, 2025 | 8.55 | 8.55 | 8.55 | 8.58 | 8.48 | 17.13M |
| November 07, 2025 | 8.42 | 8.51 | 8.51 | 8.55 | 8.38 | 18.17M |
| November 06, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.39 | 13.04M |
| November 05, 2025 | 8.29 | 8.45 | 8.45 | 8.48 | 8.23 | 17.65M |
| November 04, 2025 | 8.42 | 8.34 | 8.34 | 8.42 | 8.3 | 12.03M |
| November 03, 2025 | 8.36 | 8.42 | 8.42 | 8.42 | 8.28 | 15.85M |
| October 31, 2025 | 8.28 | 8.37 | 8.37 | 8.4 | 8.28 | 16.15M |
| October 30, 2025 | 8.44 | 8.28 | 8.28 | 8.44 | 8.27 | 21.58M |
| October 29, 2025 | 8.55 | 8.44 | 8.44 | 8.55 | 8.36 | 21.43M |
| October 28, 2025 | 8.51 | 8.55 | 8.55 | 8.65 | 8.51 | 27.25M |
| October 27, 2025 | 8.98 | 8.74 | 8.74 | 9.16 | 8.69 | 40.26M |
| October 24, 2025 | 8.58 | 8.59 | 8.59 | 8.63 | 8.53 | 16.38M |
| October 23, 2025 | 8.61 | 8.55 | 8.55 | 8.65 | 8.4 | 24.4M |
| October 22, 2025 | 8.72 | 8.68 | 8.68 | 8.82 | 8.67 | 18.11M |
| October 21, 2025 | 8.67 | 8.75 | 8.75 | 8.78 | 8.59 | 18.78M |