9.55
+0.02(+0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.6 | 9.55 | 9.55 | 9.63 | 9.39 | 11.21M |
| January 13, 2026 | 9.56 | 9.53 | 9.53 | 9.7 | 9.41 | 10.59M |
| January 12, 2026 | 9.4 | 9.55 | 9.55 | 9.56 | 9.39 | 9.52M |
| January 09, 2026 | 9.36 | 9.43 | 9.43 | 9.45 | 9.34 | 6.91M |
| January 08, 2026 | 9.27 | 9.39 | 9.39 | 9.42 | 9.23 | 6.92M |
| January 07, 2026 | 9.38 | 9.29 | 9.29 | 9.38 | 9.28 | 5.41M |
| January 06, 2026 | 9.28 | 9.34 | 9.34 | 9.4 | 9.23 | 6.3M |
| January 05, 2026 | 9.21 | 9.27 | 9.27 | 9.31 | 9.21 | 4.16M |
| December 31, 2025 | 9.29 | 9.21 | 9.21 | 9.35 | 9.18 | 4.64M |
| December 30, 2025 | 9.38 | 9.29 | 9.29 | 9.4 | 9.25 | 6.06M |
| December 29, 2025 | 9.4 | 9.36 | 9.36 | 9.42 | 9.29 | 5.22M |
| December 26, 2025 | 9.33 | 9.4 | 9.4 | 9.6 | 9.3 | 12.06M |
| December 25, 2025 | 9.32 | 9.34 | 9.34 | 9.36 | 9.27 | 4.7M |
| December 24, 2025 | 9.16 | 9.32 | 9.32 | 9.38 | 9.12 | 6.71M |
| December 23, 2025 | 9.25 | 9.18 | 9.18 | 9.29 | 9.12 | 5.13M |
| December 22, 2025 | 9.27 | 9.29 | 9.29 | 9.35 | 9.25 | 6.86M |
| December 19, 2025 | 9.15 | 9.29 | 9.29 | 9.36 | 9.14 | 7.24M |
| December 18, 2025 | 9.01 | 9.12 | 9.12 | 9.23 | 8.97 | 7.11M |
| December 17, 2025 | 9.1 | 9.05 | 9.05 | 9.17 | 8.81 | 10.67M |
| December 16, 2025 | 9.4 | 9.11 | 9.11 | 9.43 | 9.1 | 12.86M |
| December 15, 2025 | 9.33 | 9.46 | 9.46 | 9.53 | 9.23 | 10.79M |
| December 12, 2025 | 9.47 | 9.37 | 9.37 | 9.64 | 9.34 | 15.99M |
| December 11, 2025 | 9.95 | 9.56 | 9.56 | 10 | 9.51 | 21.82M |
| December 10, 2025 | 10.1 | 9.94 | 9.94 | 10.16 | 9.87 | 27.58M |
| December 09, 2025 | 10.33 | 10.15 | 10.15 | 10.55 | 10.01 | 44.27M |
| December 08, 2025 | 10.92 | 10.46 | 10.46 | 11.39 | 10.42 | 67.23M |
| December 05, 2025 | 9.41 | 10.35 | 10.35 | 10.35 | 9.32 | 23.63M |
| December 04, 2025 | 9.43 | 9.41 | 9.41 | 9.64 | 9.35 | 4.78M |
| December 03, 2025 | 9.73 | 9.65 | 9.65 | 9.74 | 9.57 | 4.11M |
| December 02, 2025 | 9.79 | 9.74 | 9.74 | 9.79 | 9.63 | 4.07M |
| December 01, 2025 | 9.61 | 9.78 | 9.78 | 9.86 | 9.58 | 6.39M |
| November 28, 2025 | 9.43 | 9.61 | 9.61 | 9.62 | 9.35 | 4.09M |
| November 27, 2025 | 9.39 | 9.43 | 9.43 | 9.56 | 9.38 | 4.61M |
| November 26, 2025 | 9.6 | 9.39 | 9.39 | 9.65 | 9.38 | 3.68M |
| November 25, 2025 | 9.75 | 9.6 | 9.6 | 9.75 | 9.39 | 4.37M |
| November 24, 2025 | 9.32 | 9.4 | 9.4 | 9.43 | 9.26 | 5.23M |
| November 21, 2025 | 9.75 | 9.23 | 9.23 | 9.89 | 9.22 | 8.35M |
| November 20, 2025 | 9.9 | 9.85 | 9.85 | 9.99 | 9.76 | 4.63M |
| November 19, 2025 | 9.96 | 9.88 | 9.88 | 10.07 | 9.8 | 5.61M |
| November 18, 2025 | 10.11 | 9.98 | 9.98 | 10.14 | 9.94 | 5.82M |
| November 17, 2025 | 10.04 | 10.14 | 10.14 | 10.16 | 10.01 | 5.09M |
| November 14, 2025 | 10.06 | 10.09 | 10.09 | 10.16 | 10.02 | 5.98M |
| November 13, 2025 | 10 | 10.06 | 10.06 | 10.1 | 9.93 | 5.57M |
| November 12, 2025 | 9.85 | 10.01 | 10.01 | 10.12 | 9.7 | 11.34M |
| November 11, 2025 | 9.92 | 9.88 | 9.88 | 9.96 | 9.86 | 4.58M |
| November 10, 2025 | 9.89 | 9.9 | 9.9 | 9.95 | 9.85 | 5.41M |
| November 07, 2025 | 9.73 | 9.88 | 9.88 | 9.96 | 9.7 | 7.83M |
| November 06, 2025 | 9.77 | 9.8 | 9.8 | 9.92 | 9.69 | 7.01M |
| November 05, 2025 | 9.48 | 9.76 | 9.76 | 9.81 | 9.44 | 7.88M |
| November 04, 2025 | 9.53 | 9.53 | 9.53 | 9.61 | 9.48 | 4.51M |
| November 03, 2025 | 9.43 | 9.54 | 9.54 | 9.56 | 9.38 | 4.23M |
| October 31, 2025 | 9.3 | 9.41 | 9.41 | 9.46 | 9.3 | 3.36M |
| October 30, 2025 | 9.47 | 9.32 | 9.32 | 9.5 | 9.3 | 5.43M |
| October 29, 2025 | 9.59 | 9.48 | 9.48 | 9.64 | 9.4 | 5.59M |
| October 28, 2025 | 9.6 | 9.6 | 9.6 | 9.65 | 9.53 | 4.2M |
| October 27, 2025 | 9.51 | 9.64 | 9.64 | 9.69 | 9.42 | 6.69M |
| October 24, 2025 | 9.51 | 9.49 | 9.49 | 9.55 | 9.45 | 4.71M |
| October 23, 2025 | 9.37 | 9.49 | 9.49 | 9.5 | 9.25 | 5.83M |
| October 22, 2025 | 9.31 | 9.36 | 9.36 | 9.44 | 9.29 | 5.41M |
| October 21, 2025 | 9.23 | 9.32 | 9.32 | 9.35 | 9.15 | 5.84M |