9.08
-0.02(-0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.1 | 9.08 | 9.08 | 9.28 | 9.01 | 5.29M |
| January 13, 2026 | 9.26 | 9.1 | 9.1 | 9.33 | 9.05 | 5.1M |
| January 12, 2026 | 9.36 | 9.29 | 9.29 | 9.39 | 9.25 | 4.14M |
| January 09, 2026 | 9.26 | 9.29 | 9.29 | 9.41 | 9.2 | 4.03M |
| January 08, 2026 | 9.18 | 9.28 | 9.28 | 9.39 | 9.14 | 4.73M |
| January 07, 2026 | 9.19 | 9.12 | 9.12 | 9.2 | 9 | 4.64M |
| January 06, 2026 | 8.8 | 9.19 | 9.19 | 9.2 | 8.79 | 6.65M |
| January 05, 2026 | 8.53 | 8.73 | 8.73 | 8.87 | 8.44 | 5.41M |
| December 31, 2025 | 8.56 | 8.47 | 8.47 | 8.64 | 8.39 | 3.52M |
| December 30, 2025 | 8.6 | 8.46 | 8.46 | 8.69 | 8.45 | 3.16M |
| December 29, 2025 | 8.31 | 8.64 | 8.64 | 8.79 | 8.31 | 5.62M |
| December 26, 2025 | 8.3 | 8.36 | 8.36 | 8.4 | 8.21 | 2.88M |
| December 25, 2025 | 8.2 | 8.3 | 8.3 | 8.34 | 8.18 | 2.12M |
| December 24, 2025 | 8.24 | 8.2 | 8.2 | 8.27 | 8.09 | 2.7M |
| December 23, 2025 | 8.31 | 8.25 | 8.25 | 8.4 | 8.1 | 2.99M |
| December 22, 2025 | 8.33 | 8.33 | 8.33 | 8.4 | 8.2 | 2.32M |
| December 19, 2025 | 8.19 | 8.28 | 8.28 | 8.35 | 8.19 | 2.05M |
| December 18, 2025 | 8.12 | 8.18 | 8.18 | 8.28 | 8.05 | 2.64M |
| December 17, 2025 | 8.05 | 8.1 | 8.1 | 8.12 | 7.96 | 2.12M |
| December 16, 2025 | 8.3 | 8.09 | 8.09 | 8.34 | 8.05 | 2.3M |
| December 15, 2025 | 8.1 | 8.3 | 8.3 | 8.47 | 8 | 3.61M |
| December 12, 2025 | 8.19 | 8.1 | 8.1 | 8.26 | 8.09 | 1.78M |
| December 11, 2025 | 8.33 | 8.19 | 8.19 | 8.41 | 8.18 | 1.77M |
| December 10, 2025 | 8.36 | 8.33 | 8.33 | 8.46 | 8.3 | 1.51M |
| December 09, 2025 | 8.53 | 8.42 | 8.42 | 8.58 | 8.4 | 1.79M |
| December 08, 2025 | 8.48 | 8.55 | 8.55 | 8.61 | 8.47 | 2.47M |
| December 05, 2025 | 8.42 | 8.48 | 8.48 | 8.5 | 8.3 | 1.79M |
| December 04, 2025 | 8.65 | 8.43 | 8.43 | 8.65 | 8.4 | 1.78M |
| December 03, 2025 | 8.76 | 8.6 | 8.6 | 8.88 | 8.55 | 2.62M |
| December 02, 2025 | 8.83 | 8.75 | 8.75 | 8.97 | 8.72 | 3.67M |
| December 01, 2025 | 8.77 | 8.83 | 8.83 | 8.87 | 8.66 | 3.15M |
| November 28, 2025 | 8.65 | 8.78 | 8.78 | 8.82 | 8.53 | 2.92M |
| November 27, 2025 | 8.6 | 8.68 | 8.68 | 8.78 | 8.51 | 2.35M |
| November 26, 2025 | 8.58 | 8.6 | 8.6 | 8.7 | 8.48 | 3.07M |
| November 25, 2025 | 8.47 | 8.51 | 8.51 | 8.67 | 8.47 | 2.17M |
| November 24, 2025 | 8.38 | 8.47 | 8.47 | 8.57 | 8.23 | 2.58M |
| November 21, 2025 | 8.73 | 8.28 | 8.28 | 8.73 | 8.28 | 4.56M |
| November 20, 2025 | 8.8 | 8.74 | 8.74 | 8.88 | 8.55 | 5.09M |
| November 19, 2025 | 9.07 | 8.72 | 8.72 | 9.07 | 8.7 | 5.12M |
| November 18, 2025 | 9.11 | 9.06 | 9.06 | 9.14 | 9.01 | 2.71M |
| November 17, 2025 | 9.2 | 9.15 | 9.15 | 9.2 | 9.1 | 2.39M |
| November 14, 2025 | 9.13 | 9.21 | 9.21 | 9.29 | 9.13 | 2.14M |
| November 13, 2025 | 9.13 | 9.27 | 9.27 | 9.37 | 9.1 | 3.2M |
| November 12, 2025 | 9.26 | 9.17 | 9.17 | 9.28 | 9.15 | 2.96M |
| November 11, 2025 | 8.98 | 9.22 | 9.22 | 9.23 | 8.96 | 4.18M |
| November 10, 2025 | 9.05 | 9.01 | 9.01 | 9.11 | 8.98 | 2.83M |
| November 07, 2025 | 9.13 | 9.05 | 9.05 | 9.13 | 9.02 | 3.24M |
| November 06, 2025 | 9.25 | 9.17 | 9.17 | 9.26 | 9.13 | 3.36M |
| November 05, 2025 | 9.2 | 9.22 | 9.22 | 9.23 | 9.06 | 4.68M |
| November 04, 2025 | 9.66 | 9.32 | 9.32 | 9.72 | 9.29 | 6.3M |
| November 03, 2025 | 9.57 | 9.67 | 9.67 | 9.67 | 9.52 | 4.71M |
| October 31, 2025 | 9.57 | 9.56 | 9.56 | 9.69 | 9.55 | 3.49M |
| October 30, 2025 | 9.65 | 9.53 | 9.53 | 9.75 | 9.5 | 5.32M |
| October 29, 2025 | 9.79 | 9.67 | 9.67 | 9.82 | 9.58 | 5.37M |
| October 28, 2025 | 10.07 | 9.87 | 9.87 | 10.16 | 9.71 | 4.4M |
| October 27, 2025 | 9.9 | 9.99 | 9.99 | 10.14 | 9.74 | 5.93M |
| October 24, 2025 | 10.2 | 9.96 | 9.96 | 10.45 | 9.91 | 9.24M |
| October 23, 2025 | 10.26 | 10.31 | 10.31 | 10.42 | 10.11 | 4.96M |
| October 22, 2025 | 10.1 | 10.26 | 10.26 | 10.39 | 9.94 | 5.48M |
| October 21, 2025 | 9.73 | 10.08 | 10.08 | 10.15 | 9.72 | 4.67M |