9.58
-0.1(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 9.8 | 9.68 | 9.68 | 9.88 | 9.65 | 14.42M |
| January 12, 2026 | 9.89 | 9.81 | 9.81 | 9.92 | 9.74 | 16.3M |
| January 09, 2026 | 9.75 | 9.86 | 9.86 | 10.02 | 9.75 | 18M |
| January 08, 2026 | 9.7 | 9.75 | 9.75 | 9.82 | 9.62 | 13.34M |
| January 07, 2026 | 9.56 | 9.7 | 9.7 | 9.76 | 9.48 | 17.45M |
| January 06, 2026 | 9.5 | 9.6 | 9.6 | 9.68 | 9.5 | 13.36M |
| January 05, 2026 | 9.56 | 9.5 | 9.5 | 9.61 | 9.43 | 12.11M |
| December 31, 2025 | 9.56 | 9.57 | 9.57 | 9.65 | 9.42 | 10.86M |
| December 30, 2025 | 9.58 | 9.56 | 9.56 | 9.68 | 9.45 | 12.07M |
| December 29, 2025 | 9.7 | 9.68 | 9.68 | 9.8 | 9.6 | 18.35M |
| December 26, 2025 | 9.47 | 9.6 | 9.6 | 9.66 | 9.41 | 16.28M |
| December 25, 2025 | 9.66 | 9.5 | 9.5 | 9.69 | 9.48 | 15.91M |
| December 24, 2025 | 9.54 | 9.69 | 9.69 | 9.79 | 9.43 | 24.25M |
| December 23, 2025 | 9.37 | 9.54 | 9.54 | 9.61 | 9.37 | 35.91M |
| December 22, 2025 | 9.86 | 9.63 | 9.63 | 10.04 | 9.51 | 59.1M |
| December 19, 2025 | 8.95 | 9.13 | 9.13 | 9.14 | 8.93 | 9.02M |
| December 18, 2025 | 8.84 | 8.93 | 8.93 | 9.03 | 8.82 | 8M |
| December 17, 2025 | 8.86 | 8.88 | 8.88 | 8.94 | 8.7 | 8.64M |
| December 16, 2025 | 9.02 | 8.85 | 8.85 | 9.04 | 8.82 | 7.29M |
| December 15, 2025 | 8.84 | 9.02 | 9.02 | 9.08 | 8.79 | 8.36M |
| December 12, 2025 | 8.83 | 8.84 | 8.84 | 8.95 | 8.8 | 6.42M |
| December 11, 2025 | 8.9 | 8.81 | 8.81 | 8.95 | 8.78 | 6.79M |
| December 10, 2025 | 8.9 | 8.86 | 8.86 | 8.95 | 8.8 | 5.73M |
| December 09, 2025 | 9.02 | 8.91 | 8.91 | 9.03 | 8.91 | 6.6M |
| December 08, 2025 | 9.07 | 9.02 | 9.02 | 9.08 | 9 | 6.52M |
| December 05, 2025 | 8.92 | 9.03 | 9.03 | 9.04 | 8.9 | 6.63M |
| December 04, 2025 | 9 | 8.95 | 8.95 | 9.01 | 8.77 | 10.6M |
| December 03, 2025 | 9.06 | 8.91 | 8.91 | 9.13 | 8.9 | 9.25M |
| December 02, 2025 | 9.07 | 9.08 | 9.08 | 9.13 | 8.96 | 7.5M |
| December 01, 2025 | 9.08 | 9.09 | 9.09 | 9.17 | 9.06 | 8.81M |
| November 28, 2025 | 9 | 9.09 | 9.09 | 9.09 | 8.98 | 7.1M |
| November 27, 2025 | 8.99 | 9 | 9 | 9.08 | 8.95 | 8.31M |
| November 26, 2025 | 9.1 | 9 | 9 | 9.19 | 8.98 | 10.45M |
| November 25, 2025 | 9.18 | 9.1 | 9.1 | 9.21 | 9.09 | 12.29M |
| November 24, 2025 | 9.12 | 9.16 | 9.16 | 9.22 | 9.03 | 11.64M |
| November 21, 2025 | 9.73 | 9.07 | 9.07 | 9.79 | 9.01 | 29.34M |
| November 20, 2025 | 9.92 | 9.81 | 9.81 | 10.09 | 9.76 | 12.14M |
| November 19, 2025 | 9.9 | 9.85 | 9.85 | 10.03 | 9.78 | 10.37M |
| November 18, 2025 | 10.08 | 9.92 | 9.92 | 10.13 | 9.81 | 12.03M |
| November 17, 2025 | 10.02 | 10.12 | 10.12 | 10.16 | 9.96 | 11.23M |
| November 14, 2025 | 9.69 | 10.06 | 10.06 | 10.17 | 9.69 | 10.47M |
| November 13, 2025 | 9.69 | 10.17 | 10.17 | 10.23 | 9.69 | 15.33M |
| November 12, 2025 | 9.96 | 10.04 | 10.04 | 10.05 | 9.88 | 12.12M |
| November 11, 2025 | 9.9 | 10 | 10 | 10.03 | 9.81 | 12.39M |
| November 10, 2025 | 9.85 | 9.88 | 9.88 | 9.93 | 9.81 | 9.9M |
| November 07, 2025 | 9.69 | 9.87 | 9.87 | 9.97 | 9.68 | 15.68M |
| November 06, 2025 | 9.7 | 9.75 | 9.75 | 9.85 | 9.69 | 10.5M |
| November 05, 2025 | 9.61 | 9.74 | 9.74 | 9.88 | 9.53 | 9.64M |
| November 04, 2025 | 9.76 | 9.71 | 9.71 | 9.85 | 9.63 | 8.62M |
| November 03, 2025 | 9.64 | 9.79 | 9.79 | 9.84 | 9.53 | 13.29M |
| October 31, 2025 | 9.56 | 9.65 | 9.65 | 9.67 | 9.55 | 8.1M |
| October 30, 2025 | 9.71 | 9.58 | 9.58 | 9.72 | 9.58 | 12.59M |
| October 29, 2025 | 9.84 | 9.74 | 9.74 | 9.88 | 9.65 | 15.13M |
| October 28, 2025 | 9.98 | 9.83 | 9.83 | 10 | 9.82 | 15.84M |
| October 27, 2025 | 10.15 | 10.04 | 10.04 | 10.16 | 9.87 | 28.52M |
| October 24, 2025 | 10.4 | 10.27 | 10.27 | 10.42 | 10.21 | 18.36M |
| October 23, 2025 | 10.24 | 10.4 | 10.4 | 10.4 | 10.21 | 21.27M |
| October 22, 2025 | 10.38 | 10.26 | 10.26 | 10.45 | 10.19 | 24.45M |
| October 21, 2025 | 9.94 | 10.36 | 10.36 | 10.38 | 9.92 | 31.86M |
| October 20, 2025 | 9.86 | 9.87 | 9.87 | 9.91 | 9.79 | 8.17M |