9.17
-0.05000004(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.22 | 9.17 | 9.17 | 9.28 | 9.07 | 4.46M |
| January 13, 2026 | 9.24 | 9.22 | 9.22 | 9.31 | 9.2 | 4.62M |
| January 12, 2026 | 9.2 | 9.23 | 9.23 | 9.23 | 9.14 | 3.51M |
| January 09, 2026 | 9.17 | 9.17 | 9.17 | 9.18 | 9.11 | 3.13M |
| January 08, 2026 | 9.09 | 9.17 | 9.17 | 9.2 | 9.05 | 3.76M |
| January 07, 2026 | 9.22 | 9.21 | 9.06 | 9.25 | 9.17 | 3.36M |
| January 06, 2026 | 9.21 | 9.22 | 9.22 | 9.24 | 9.11 | 3.61M |
| January 05, 2026 | 9.11 | 9.18 | 9.18 | 9.21 | 9.11 | 4.12M |
| December 31, 2025 | 9.14 | 9.14 | 9.14 | 9.2 | 9.11 | 2.95M |
| December 30, 2025 | 9.25 | 9.16 | 9.16 | 9.25 | 9.09 | 3.37M |
| December 29, 2025 | 9.31 | 9.19 | 9.19 | 9.32 | 9.17 | 3.28M |
| December 26, 2025 | 9.38 | 9.3 | 9.3 | 9.39 | 9.29 | 2.41M |
| December 25, 2025 | 9.36 | 9.34 | 9.34 | 9.39 | 9.29 | 2.88M |
| December 24, 2025 | 9.43 | 9.32 | 9.32 | 9.43 | 9.31 | 3.63M |
| December 23, 2025 | 9.56 | 9.39 | 9.39 | 9.56 | 9.38 | 3.14M |
| December 22, 2025 | 9.56 | 9.52 | 9.52 | 9.62 | 9.5 | 4.07M |
| December 19, 2025 | 9.37 | 9.58 | 9.58 | 9.59 | 9.31 | 4.39M |
| December 18, 2025 | 9.2 | 9.38 | 9.38 | 9.41 | 9.16 | 3.41M |
| December 17, 2025 | 9.21 | 9.24 | 9.24 | 9.3 | 9.13 | 2.97M |
| December 16, 2025 | 9.24 | 9.16 | 9.16 | 9.39 | 9.14 | 3.04M |
| December 15, 2025 | 9.08 | 9.21 | 9.21 | 9.23 | 9.02 | 2.7M |
| December 12, 2025 | 9.13 | 9.09 | 9.09 | 9.19 | 9.08 | 2.61M |
| December 11, 2025 | 9.43 | 9.16 | 9.16 | 9.45 | 9.14 | 5.25M |
| December 10, 2025 | 9.53 | 9.43 | 9.43 | 9.68 | 9.42 | 3.36M |
| December 09, 2025 | 9.57 | 9.54 | 9.54 | 9.66 | 9.43 | 3.66M |
| December 08, 2025 | 9.6 | 9.55 | 9.55 | 9.65 | 9.49 | 3.32M |
| December 05, 2025 | 9.43 | 9.6 | 9.6 | 9.65 | 9.4 | 4.4M |
| December 04, 2025 | 9.46 | 9.44 | 9.44 | 9.84 | 9.44 | 6.6M |
| December 03, 2025 | 9.73 | 9.84 | 9.84 | 9.98 | 9.65 | 5.83M |
| December 02, 2025 | 9.65 | 9.73 | 9.73 | 9.76 | 9.62 | 2.68M |
| December 01, 2025 | 9.66 | 9.68 | 9.68 | 9.72 | 9.56 | 2.99M |
| November 28, 2025 | 9.46 | 9.6 | 9.6 | 9.63 | 9.41 | 2.57M |
| November 27, 2025 | 9.42 | 9.51 | 9.51 | 9.57 | 9.35 | 2.83M |
| November 26, 2025 | 9.5 | 9.42 | 9.42 | 9.59 | 9.4 | 2.87M |
| November 25, 2025 | 9.62 | 9.48 | 9.48 | 9.62 | 9.48 | 3.12M |
| November 24, 2025 | 9.52 | 9.57 | 9.57 | 9.67 | 9.47 | 3.53M |
| November 21, 2025 | 9.65 | 9.42 | 9.42 | 9.78 | 9.41 | 4.52M |
| November 20, 2025 | 9.79 | 9.7 | 9.7 | 9.86 | 9.64 | 3.42M |
| November 19, 2025 | 9.83 | 9.8 | 9.8 | 9.88 | 9.67 | 4.27M |
| November 18, 2025 | 9.84 | 9.81 | 9.81 | 9.86 | 9.73 | 3.33M |
| November 17, 2025 | 9.9 | 9.84 | 9.84 | 9.92 | 9.8 | 3.52M |
| November 14, 2025 | 9.74 | 9.89 | 9.89 | 10 | 9.74 | 3.95M |
| November 13, 2025 | 9.74 | 9.88 | 9.88 | 9.93 | 9.74 | 4.17M |
| November 12, 2025 | 9.87 | 9.87 | 9.87 | 9.92 | 9.83 | 3.63M |
| November 11, 2025 | 9.92 | 9.87 | 9.87 | 9.94 | 9.85 | 4.52M |
| November 10, 2025 | 9.76 | 9.88 | 9.88 | 9.91 | 9.69 | 5.47M |
| November 07, 2025 | 9.74 | 9.77 | 9.77 | 9.8 | 9.69 | 3.56M |
| November 06, 2025 | 9.69 | 9.74 | 9.74 | 9.74 | 9.64 | 2.78M |
| November 05, 2025 | 9.63 | 9.67 | 9.67 | 9.7 | 9.58 | 3.06M |
| November 04, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.57 | 2.55M |
| November 03, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.53 | 2.9M |
| October 31, 2025 | 9.47 | 9.57 | 9.57 | 9.61 | 9.45 | 3.35M |
| October 30, 2025 | 9.54 | 9.47 | 9.47 | 9.57 | 9.47 | 2.25M |
| October 29, 2025 | 9.6 | 9.54 | 9.54 | 9.6 | 9.44 | 2.8M |
| October 28, 2025 | 9.61 | 9.6 | 9.6 | 9.66 | 9.53 | 2.62M |
| October 27, 2025 | 9.57 | 9.63 | 9.63 | 9.66 | 9.51 | 3.05M |
| October 24, 2025 | 9.66 | 9.58 | 9.58 | 9.68 | 9.54 | 3.19M |
| October 23, 2025 | 9.55 | 9.68 | 9.68 | 9.68 | 9.5 | 3.3M |
| October 22, 2025 | 9.56 | 9.55 | 9.55 | 9.67 | 9.53 | 3.1M |
| October 21, 2025 | 9.47 | 9.56 | 9.56 | 9.57 | 9.42 | 2.98M |