9.67
-0.06(-0.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.75 | 9.67 | 9.67 | 10 | 9.56 | 66.23M |
| January 13, 2026 | 10.05 | 9.73 | 9.73 | 10.17 | 9.7 | 65.41M |
| January 12, 2026 | 9.75 | 10.05 | 10.05 | 10.09 | 9.71 | 81.91M |
| January 09, 2026 | 9.75 | 9.72 | 9.72 | 9.82 | 9.62 | 53.81M |
| January 08, 2026 | 9.44 | 9.75 | 9.75 | 9.82 | 9.42 | 68.1M |
| January 07, 2026 | 9.61 | 9.47 | 9.47 | 9.71 | 9.42 | 50.41M |
| January 06, 2026 | 9.71 | 9.7 | 9.7 | 9.84 | 9.6 | 54.76M |
| January 05, 2026 | 9.66 | 9.68 | 9.68 | 9.68 | 9.48 | 56.76M |
| December 31, 2025 | 9.8 | 9.7 | 9.7 | 9.84 | 9.63 | 69.49M |
| December 30, 2025 | 9.36 | 9.95 | 9.95 | 10.13 | 9.27 | 116.75M |
| December 29, 2025 | 9.43 | 9.46 | 9.46 | 9.54 | 9.36 | 40.41M |
| December 26, 2025 | 9.41 | 9.44 | 9.44 | 9.6 | 9.3 | 52.51M |
| December 25, 2025 | 9.07 | 9.46 | 9.46 | 9.75 | 9.03 | 90.27M |
| December 24, 2025 | 8.94 | 9.04 | 9.04 | 9.1 | 8.94 | 28.36M |
| December 23, 2025 | 9.21 | 9.04 | 9.04 | 9.3 | 8.98 | 51.11M |
| December 22, 2025 | 8.69 | 9.36 | 9.36 | 9.64 | 8.67 | 83.79M |
| December 19, 2025 | 8.53 | 8.6 | 8.6 | 8.65 | 8.53 | 13.46M |
| December 18, 2025 | 8.5 | 8.51 | 8.51 | 8.6 | 8.48 | 12.34M |
| December 17, 2025 | 8.55 | 8.55 | 8.55 | 8.63 | 8.25 | 22.2M |
| December 16, 2025 | 8.77 | 8.55 | 8.55 | 8.81 | 8.53 | 15.92M |
| December 15, 2025 | 8.93 | 8.76 | 8.76 | 8.93 | 8.76 | 16.35M |
| December 12, 2025 | 8.92 | 8.97 | 8.97 | 9.01 | 8.84 | 18.58M |
| December 11, 2025 | 9.17 | 8.92 | 8.92 | 9.18 | 8.91 | 22.04M |
| December 10, 2025 | 9.06 | 9.16 | 9.16 | 9.26 | 9.03 | 22.43M |
| December 09, 2025 | 9.16 | 9.12 | 9.12 | 9.27 | 9.1 | 19.46M |
| December 08, 2025 | 9.18 | 9.22 | 9.22 | 9.29 | 9.13 | 29.1M |
| December 05, 2025 | 9.08 | 9.19 | 9.19 | 9.2 | 9.01 | 33.19M |
| December 04, 2025 | 8.78 | 9.15 | 9.15 | 9.24 | 8.78 | 49.11M |
| December 03, 2025 | 8.96 | 8.8 | 8.8 | 9 | 8.79 | 13.69M |
| December 02, 2025 | 9.08 | 8.96 | 8.96 | 9.12 | 8.93 | 14.05M |
| December 01, 2025 | 8.88 | 9.13 | 9.13 | 9.15 | 8.88 | 20.69M |
| November 28, 2025 | 8.78 | 9.02 | 9.02 | 9.06 | 8.77 | 22.04M |
| November 27, 2025 | 8.86 | 8.79 | 8.79 | 8.93 | 8.78 | 12.39M |
| November 26, 2025 | 8.89 | 8.86 | 8.86 | 8.97 | 8.81 | 12.83M |
| November 25, 2025 | 8.86 | 8.89 | 8.89 | 9.02 | 8.86 | 16.95M |
| November 24, 2025 | 8.71 | 8.84 | 8.84 | 8.87 | 8.58 | 16.64M |
| November 21, 2025 | 8.77 | 8.69 | 8.69 | 8.89 | 8.52 | 26.38M |
| November 20, 2025 | 8.98 | 8.81 | 8.81 | 9.03 | 8.81 | 20.4M |
| November 19, 2025 | 9.25 | 9 | 9 | 9.27 | 8.94 | 25.33M |
| November 18, 2025 | 9.25 | 9.26 | 9.26 | 9.33 | 9.16 | 19.16M |
| November 17, 2025 | 9.11 | 9.24 | 9.24 | 9.27 | 9.09 | 15.59M |
| November 14, 2025 | 9.1 | 9.15 | 9.15 | 9.34 | 9.08 | 19.4M |
| November 13, 2025 | 9.03 | 9.16 | 9.16 | 9.18 | 9 | 15.52M |
| November 12, 2025 | 9.38 | 9.06 | 9.06 | 9.38 | 9 | 17.99M |
| November 11, 2025 | 9.21 | 9.21 | 9.21 | 9.29 | 9.17 | 15.97M |
| November 10, 2025 | 9.23 | 9.21 | 9.21 | 9.26 | 9.18 | 16.48M |
| November 07, 2025 | 9.38 | 9.22 | 9.22 | 9.38 | 9.22 | 17.71M |
| November 06, 2025 | 9.23 | 9.38 | 9.38 | 9.45 | 9.17 | 26.33M |
| November 05, 2025 | 9.2 | 9.26 | 9.26 | 9.33 | 9.16 | 16.44M |
| November 04, 2025 | 9.4 | 9.27 | 9.27 | 9.4 | 9.2 | 20M |
| November 03, 2025 | 9.5 | 9.44 | 9.44 | 9.52 | 9.37 | 20.75M |
| October 31, 2025 | 9.32 | 9.46 | 9.46 | 9.54 | 9.21 | 29.85M |
| October 30, 2025 | 9.28 | 9.39 | 9.39 | 9.72 | 9.23 | 51.04M |
| October 29, 2025 | 9.21 | 9.24 | 9.24 | 9.25 | 9.11 | 17.95M |
| October 28, 2025 | 9.18 | 9.2 | 9.2 | 9.25 | 9.08 | 19.43M |
| October 27, 2025 | 9.25 | 9.17 | 9.17 | 9.28 | 9.13 | 19.77M |
| October 24, 2025 | 9.2 | 9.17 | 9.17 | 9.22 | 9.13 | 20.1M |
| October 23, 2025 | 9.07 | 9.17 | 9.17 | 9.17 | 8.96 | 19M |
| October 22, 2025 | 9 | 9.12 | 9.12 | 9.23 | 8.91 | 28.03M |
| October 21, 2025 | 8.99 | 9.01 | 9.01 | 9.04 | 8.83 | 22.13M |