9.16
+0.29(+3.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 8.83 | 9.16 | 9.16 | 9.57 | 8.78 | 24.69M |
| January 14, 2026 | 8.85 | 8.87 | 8.87 | 8.96 | 8.72 | 8.04M |
| January 13, 2026 | 8.81 | 8.87 | 8.87 | 9.01 | 8.73 | 8.34M |
| January 12, 2026 | 8.8 | 8.81 | 8.81 | 8.85 | 8.68 | 6.9M |
| January 09, 2026 | 8.67 | 8.76 | 8.76 | 8.76 | 8.62 | 5.97M |
| January 08, 2026 | 8.6 | 8.69 | 8.69 | 8.71 | 8.57 | 4.18M |
| January 07, 2026 | 8.73 | 8.6 | 8.6 | 8.74 | 8.56 | 4.69M |
| January 06, 2026 | 8.63 | 8.7 | 8.7 | 8.71 | 8.6 | 5.59M |
| January 05, 2026 | 8.51 | 8.59 | 8.59 | 8.61 | 8.51 | 4.66M |
| December 31, 2025 | 8.48 | 8.51 | 8.51 | 8.55 | 8.37 | 4.11M |
| December 30, 2025 | 8.51 | 8.46 | 8.46 | 8.61 | 8.44 | 5.23M |
| December 29, 2025 | 8.56 | 8.53 | 8.53 | 8.57 | 8.44 | 3.51M |
| December 26, 2025 | 8.64 | 8.54 | 8.54 | 8.7 | 8.52 | 4.59M |
| December 25, 2025 | 8.59 | 8.66 | 8.66 | 8.67 | 8.54 | 4.19M |
| December 24, 2025 | 8.55 | 8.56 | 8.56 | 8.59 | 8.46 | 3.91M |
| December 23, 2025 | 8.53 | 8.54 | 8.54 | 8.56 | 8.48 | 3.57M |
| December 22, 2025 | 8.53 | 8.53 | 8.53 | 8.58 | 8.43 | 6.62M |
| December 19, 2025 | 8.48 | 8.62 | 8.62 | 8.67 | 8.45 | 4.08M |
| December 18, 2025 | 8.3 | 8.48 | 8.48 | 8.52 | 8.28 | 4.23M |
| December 17, 2025 | 8.33 | 8.37 | 8.37 | 8.37 | 8.17 | 5.04M |
| December 16, 2025 | 8.46 | 8.33 | 8.33 | 8.47 | 8.29 | 5.07M |
| December 15, 2025 | 8.38 | 8.51 | 8.51 | 8.62 | 8.32 | 5.79M |
| December 12, 2025 | 8.43 | 8.38 | 8.38 | 8.57 | 8.36 | 4.74M |
| December 11, 2025 | 8.74 | 8.47 | 8.47 | 8.75 | 8.46 | 6.79M |
| December 10, 2025 | 8.79 | 8.73 | 8.73 | 8.81 | 8.69 | 3.88M |
| December 09, 2025 | 8.89 | 8.81 | 8.81 | 8.93 | 8.79 | 3.86M |
| December 08, 2025 | 8.92 | 8.92 | 8.92 | 9.01 | 8.91 | 4.62M |
| December 05, 2025 | 8.78 | 8.93 | 8.93 | 8.95 | 8.73 | 4.04M |
| December 04, 2025 | 8.94 | 8.79 | 8.79 | 8.99 | 8.78 | 4.77M |
| December 03, 2025 | 9.09 | 8.98 | 8.98 | 9.12 | 8.95 | 4.76M |
| December 02, 2025 | 9.03 | 9.09 | 9.09 | 9.13 | 8.98 | 3.99M |
| December 01, 2025 | 9.03 | 9.06 | 9.06 | 9.17 | 9.03 | 4.95M |
| November 28, 2025 | 8.94 | 9.04 | 9.04 | 9.05 | 8.87 | 4.03M |
| November 27, 2025 | 8.8 | 8.94 | 8.94 | 8.99 | 8.77 | 4.9M |
| November 26, 2025 | 9 | 8.81 | 8.81 | 9.01 | 8.8 | 5.73M |
| November 25, 2025 | 8.93 | 8.97 | 8.97 | 9.03 | 8.87 | 5.26M |
| November 24, 2025 | 8.83 | 8.87 | 8.87 | 8.95 | 8.7 | 7.85M |
| November 21, 2025 | 9.19 | 8.72 | 8.72 | 9.28 | 8.69 | 9.88M |
| November 20, 2025 | 9.3 | 9.23 | 9.23 | 9.4 | 9.18 | 5.68M |
| November 19, 2025 | 9.48 | 9.3 | 9.3 | 9.57 | 9.23 | 6.65M |
| November 18, 2025 | 9.69 | 9.45 | 9.45 | 9.7 | 9.37 | 9.88M |
| November 17, 2025 | 9.7 | 9.72 | 9.72 | 9.79 | 9.62 | 7.46M |
| November 14, 2025 | 9.47 | 9.62 | 9.62 | 9.77 | 9.47 | 6.76M |
| November 13, 2025 | 9.47 | 9.67 | 9.67 | 9.7 | 9.47 | 6.85M |
| November 12, 2025 | 9.67 | 9.65 | 9.65 | 9.68 | 9.5 | 5.81M |
| November 11, 2025 | 9.53 | 9.67 | 9.67 | 9.68 | 9.46 | 7.82M |
| November 10, 2025 | 9.68 | 9.55 | 9.55 | 9.69 | 9.5 | 7.64M |
| November 07, 2025 | 9.47 | 9.61 | 9.61 | 9.66 | 9.37 | 10.64M |
| November 06, 2025 | 9.38 | 9.51 | 9.51 | 9.54 | 9.31 | 9.78M |
| November 05, 2025 | 9.24 | 9.38 | 9.38 | 9.4 | 9.16 | 5.83M |
| November 04, 2025 | 9.31 | 9.27 | 9.27 | 9.33 | 9.2 | 4.54M |
| November 03, 2025 | 9.29 | 9.3 | 9.3 | 9.32 | 9.22 | 4.79M |
| October 31, 2025 | 9.15 | 9.27 | 9.27 | 9.33 | 9.15 | 5.74M |
| October 30, 2025 | 9.26 | 9.17 | 9.17 | 9.31 | 9.16 | 6.23M |
| October 29, 2025 | 9.31 | 9.31 | 9.31 | 9.48 | 9.16 | 7.84M |
| October 28, 2025 | 9.38 | 9.28 | 9.28 | 9.39 | 9.26 | 5.14M |
| October 27, 2025 | 9.35 | 9.35 | 9.35 | 9.43 | 9.26 | 6.88M |
| October 24, 2025 | 9.38 | 9.4 | 9.4 | 9.46 | 9.3 | 5.86M |
| October 23, 2025 | 9.27 | 9.35 | 9.35 | 9.35 | 9.18 | 5.28M |
| October 22, 2025 | 9.25 | 9.28 | 9.28 | 9.35 | 9.21 | 5.37M |