9.48
-0.05(-0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.43 | 9.48 | 9.48 | 9.52 | 9.36 | 6.34M |
| January 14, 2026 | 9.59 | 9.53 | 9.53 | 9.66 | 9.39 | 8.99M |
| January 13, 2026 | 9.77 | 9.53 | 9.53 | 9.78 | 9.53 | 8.47M |
| January 12, 2026 | 9.62 | 9.74 | 9.74 | 9.75 | 9.61 | 9.06M |
| January 09, 2026 | 9.62 | 9.6 | 9.6 | 9.67 | 9.51 | 8.04M |
| January 08, 2026 | 9.53 | 9.61 | 9.61 | 9.63 | 9.46 | 7.36M |
| January 07, 2026 | 9.52 | 9.54 | 9.54 | 9.67 | 9.48 | 8.04M |
| January 06, 2026 | 9.5 | 9.56 | 9.56 | 9.57 | 9.45 | 8.43M |
| January 05, 2026 | 9.51 | 9.54 | 9.54 | 9.59 | 9.49 | 6.77M |
| December 31, 2025 | 9.57 | 9.52 | 9.52 | 9.58 | 9.34 | 8.46M |
| December 30, 2025 | 9.7 | 9.53 | 9.53 | 9.79 | 9.45 | 15.36M |
| December 29, 2025 | 10.32 | 9.84 | 9.84 | 10.42 | 9.75 | 20.55M |
| December 26, 2025 | 10.68 | 10.55 | 10.55 | 11.1 | 10.52 | 17.33M |
| December 25, 2025 | 11 | 10.79 | 10.79 | 11.18 | 10.71 | 18.04M |
| December 24, 2025 | 10.48 | 11.15 | 11.15 | 11.28 | 10.32 | 24.16M |
| December 23, 2025 | 11.01 | 10.54 | 10.54 | 11.12 | 10.49 | 21.91M |
| December 22, 2025 | 10.69 | 11.18 | 11.18 | 11.2 | 10.46 | 26.71M |
| December 19, 2025 | 10.21 | 10.74 | 10.74 | 10.96 | 10.15 | 24.19M |
| December 18, 2025 | 10.26 | 10.29 | 10.29 | 10.63 | 10.23 | 21.91M |
| December 17, 2025 | 10.02 | 10.44 | 10.44 | 10.65 | 9.79 | 26.99M |
| December 16, 2025 | 10.18 | 10.06 | 10.06 | 10.4 | 9.88 | 18.31M |
| December 15, 2025 | 9.5 | 10.19 | 10.19 | 10.62 | 9.2 | 26.1M |
| December 12, 2025 | 10.01 | 9.54 | 9.54 | 10.1 | 9.49 | 20.5M |
| December 11, 2025 | 9.82 | 10.25 | 10.25 | 10.32 | 9.52 | 25.78M |
| December 10, 2025 | 9.87 | 9.78 | 9.78 | 10.09 | 9.73 | 7.75M |
| December 09, 2025 | 9.83 | 9.8 | 9.8 | 10.25 | 9.76 | 11.11M |
| December 08, 2025 | 9.93 | 9.85 | 9.85 | 9.96 | 9.8 | 9.58M |
| December 05, 2025 | 9.42 | 9.87 | 9.87 | 9.96 | 9.36 | 11.19M |
| December 04, 2025 | 9.5 | 9.44 | 9.44 | 9.63 | 9.4 | 5.05M |
| December 03, 2025 | 9.5 | 9.57 | 9.57 | 9.77 | 9.5 | 7.47M |
| December 02, 2025 | 9.6 | 9.75 | 9.75 | 10.04 | 9.4 | 13.33M |
| December 01, 2025 | 9.73 | 9.63 | 9.63 | 9.73 | 9.57 | 4.57M |
| November 28, 2025 | 9.5 | 9.71 | 9.71 | 9.71 | 9.43 | 5.74M |
| November 27, 2025 | 9.4 | 9.5 | 9.5 | 9.54 | 9.29 | 6.64M |
| November 26, 2025 | 9.56 | 9.43 | 9.43 | 9.64 | 9.41 | 4.79M |
| November 25, 2025 | 9.41 | 9.56 | 9.56 | 9.7 | 9.33 | 6.28M |
| November 24, 2025 | 9.28 | 9.4 | 9.4 | 9.46 | 9.25 | 5.12M |
| November 21, 2025 | 9.4 | 9.24 | 9.24 | 9.69 | 9.22 | 8.73M |
| November 20, 2025 | 9.69 | 9.48 | 9.48 | 9.73 | 9.43 | 5.95M |
| November 19, 2025 | 9.79 | 9.65 | 9.65 | 9.79 | 9.47 | 7.98M |
| November 18, 2025 | 9.79 | 9.77 | 9.77 | 9.83 | 9.68 | 8.25M |
| November 17, 2025 | 9.94 | 9.8 | 9.8 | 10.05 | 9.77 | 11.37M |
| November 14, 2025 | 9.89 | 10.13 | 10.13 | 10.3 | 9.62 | 18.65M |
| November 13, 2025 | 9.95 | 9.95 | 9.95 | 10.05 | 9.85 | 11.69M |
| November 12, 2025 | 10.25 | 10 | 10 | 10.27 | 9.83 | 18.15M |
| November 11, 2025 | 9.66 | 10.39 | 10.39 | 10.41 | 9.64 | 27.07M |
| November 10, 2025 | 9.61 | 9.66 | 9.66 | 9.74 | 9.61 | 6.52M |
| November 07, 2025 | 9.77 | 9.63 | 9.63 | 9.79 | 9.55 | 8.51M |
| November 06, 2025 | 9.77 | 9.73 | 9.73 | 9.8 | 9.61 | 7.56M |
| November 05, 2025 | 9.59 | 9.75 | 9.75 | 9.8 | 9.5 | 9.33M |
| November 04, 2025 | 9.75 | 9.72 | 9.72 | 9.9 | 9.65 | 10.9M |
| November 03, 2025 | 9.8 | 9.8 | 9.8 | 9.8 | 9.58 | 11.68M |
| October 31, 2025 | 9.78 | 9.79 | 9.79 | 9.89 | 9.63 | 11.9M |
| October 30, 2025 | 9.79 | 9.61 | 9.61 | 9.88 | 9.58 | 12.83M |
| October 29, 2025 | 10.11 | 9.72 | 9.72 | 10.11 | 9.62 | 19.6M |
| October 28, 2025 | 10.27 | 10.11 | 10.11 | 10.6 | 10 | 20.05M |
| October 27, 2025 | 10.49 | 10.4 | 10.4 | 10.67 | 10.15 | 25.13M |
| October 24, 2025 | 10.5 | 10.53 | 10.53 | 11.24 | 10.24 | 29.53M |
| October 23, 2025 | 11.08 | 10.71 | 10.71 | 11.09 | 10.44 | 29.57M |
| October 22, 2025 | 10.09 | 11.25 | 11.25 | 11.95 | 9.98 | 46.18M |