9.65
-0.12(-1.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.77 | 9.65 | 9.65 | 9.97 | 9.5 | 67.28M |
| January 13, 2026 | 10.26 | 9.77 | 9.77 | 10.32 | 9.69 | 76.34M |
| January 12, 2026 | 9.98 | 10.38 | 10.38 | 10.58 | 9.94 | 106.98M |
| January 09, 2026 | 9.91 | 9.69 | 9.69 | 10.06 | 9.64 | 87.82M |
| January 08, 2026 | 9.03 | 9.85 | 9.85 | 10.06 | 9 | 109.33M |
| January 07, 2026 | 8.99 | 9.09 | 9.09 | 9.21 | 8.92 | 46.16M |
| January 06, 2026 | 8.93 | 8.99 | 8.99 | 9.07 | 8.89 | 40.53M |
| January 05, 2026 | 9.12 | 8.93 | 8.93 | 9.17 | 8.84 | 50.03M |
| December 31, 2025 | 8.78 | 8.84 | 8.84 | 8.96 | 8.67 | 48.58M |
| December 30, 2025 | 8.86 | 8.77 | 8.77 | 8.94 | 8.74 | 50.11M |
| December 29, 2025 | 8.69 | 8.99 | 8.99 | 9.1 | 8.65 | 77.46M |
| December 26, 2025 | 8.57 | 8.6 | 8.6 | 8.68 | 8.45 | 34.62M |
| December 25, 2025 | 8.42 | 8.49 | 8.49 | 8.53 | 8.37 | 28.05M |
| December 24, 2025 | 8.23 | 8.42 | 8.42 | 8.46 | 8.22 | 26.1M |
| December 23, 2025 | 8.27 | 8.25 | 8.25 | 8.36 | 8.21 | 15.74M |
| December 22, 2025 | 8.26 | 8.27 | 8.27 | 8.34 | 8.24 | 18.85M |
| December 19, 2025 | 8.12 | 8.24 | 8.24 | 8.28 | 8.12 | 23.2M |
| December 18, 2025 | 8.16 | 8.1 | 8.1 | 8.26 | 8.09 | 19.8M |
| December 17, 2025 | 8.07 | 8.17 | 8.17 | 8.22 | 7.94 | 21.13M |
| December 16, 2025 | 8.31 | 8.06 | 8.06 | 8.33 | 8.03 | 23.85M |
| December 15, 2025 | 8.31 | 8.35 | 8.35 | 8.42 | 8.23 | 19.77M |
| December 12, 2025 | 8.22 | 8.32 | 8.32 | 8.42 | 8.21 | 24.25M |
| December 11, 2025 | 8.24 | 8.21 | 8.21 | 8.35 | 8.18 | 19.99M |
| December 10, 2025 | 8.19 | 8.24 | 8.24 | 8.27 | 8.14 | 14.65M |
| December 09, 2025 | 8.31 | 8.22 | 8.22 | 8.31 | 8.19 | 18.89M |
| December 08, 2025 | 8.29 | 8.34 | 8.34 | 8.38 | 8.26 | 26.09M |
| December 05, 2025 | 8.19 | 8.26 | 8.26 | 8.31 | 8.11 | 29.05M |
| December 04, 2025 | 8.01 | 8.11 | 8.11 | 8.13 | 8.01 | 13.17M |
| December 03, 2025 | 8.21 | 8.09 | 8.09 | 8.21 | 8.04 | 16.7M |
| December 02, 2025 | 8.2 | 8.21 | 8.21 | 8.23 | 8.09 | 15.55M |
| December 01, 2025 | 8.08 | 8.22 | 8.22 | 8.26 | 8.08 | 20.88M |
| November 28, 2025 | 8.01 | 8.07 | 8.07 | 8.09 | 7.99 | 15.78M |
| November 27, 2025 | 7.93 | 8.02 | 8.02 | 8.09 | 7.93 | 17.84M |
| November 26, 2025 | 8.02 | 7.93 | 7.93 | 8.08 | 7.9 | 21.32M |
| November 25, 2025 | 8.13 | 8.06 | 8.06 | 8.18 | 7.99 | 34.14M |
| November 24, 2025 | 7.9 | 8.05 | 8.05 | 8.11 | 7.8 | 32.04M |
| November 21, 2025 | 8.31 | 7.86 | 7.86 | 8.45 | 7.85 | 52.07M |
| November 20, 2025 | 8.56 | 8.41 | 8.41 | 8.66 | 8.37 | 22.62M |
| November 19, 2025 | 8.64 | 8.46 | 8.46 | 8.72 | 8.41 | 28.46M |
| November 18, 2025 | 8.97 | 8.65 | 8.65 | 9 | 8.61 | 39.84M |
| November 17, 2025 | 8.86 | 8.97 | 8.97 | 9.14 | 8.86 | 54.4M |
| November 14, 2025 | 8.83 | 8.82 | 8.82 | 8.97 | 8.72 | 40.36M |
| November 13, 2025 | 8.81 | 8.89 | 8.89 | 9.02 | 8.75 | 58.2M |
| November 12, 2025 | 9.13 | 8.89 | 8.89 | 9.22 | 8.75 | 84.25M |
| November 11, 2025 | 8.42 | 9.13 | 9.13 | 9.4 | 8.41 | 146.79M |
| November 10, 2025 | 8.22 | 8.26 | 8.26 | 8.3 | 8.18 | 19.44M |
| November 07, 2025 | 8.18 | 8.2 | 8.2 | 8.27 | 8.12 | 16.11M |
| November 06, 2025 | 8.18 | 8.21 | 8.21 | 8.26 | 8.13 | 17.19M |
| November 05, 2025 | 8.13 | 8.18 | 8.18 | 8.24 | 8 | 29.18M |
| November 04, 2025 | 8.4 | 8.21 | 8.21 | 8.42 | 8.15 | 21.17M |
| November 03, 2025 | 8.41 | 8.43 | 8.43 | 8.46 | 8.17 | 25.95M |
| October 31, 2025 | 8.32 | 8.42 | 8.42 | 8.52 | 8.32 | 22.69M |
| October 30, 2025 | 8.58 | 8.34 | 8.34 | 8.6 | 8.32 | 32.21M |
| October 29, 2025 | 8.57 | 8.6 | 8.6 | 8.62 | 8.49 | 31.5M |
| October 28, 2025 | 8.57 | 8.7 | 8.7 | 8.7 | 8.5 | 29.49M |
| October 27, 2025 | 8.4 | 8.6 | 8.6 | 8.75 | 8.37 | 38.75M |
| October 24, 2025 | 8.22 | 8.35 | 8.35 | 8.39 | 8.22 | 23.38M |
| October 23, 2025 | 8.22 | 8.2 | 8.2 | 8.25 | 8.05 | 27.27M |
| October 22, 2025 | 8.22 | 8.25 | 8.25 | 8.38 | 8.17 | 21.15M |
| October 21, 2025 | 8.26 | 8.3 | 8.3 | 8.35 | 8.1 | 40.05M |