9.20
-0.17(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.26 | 9.2 | 9.2 | 9.38 | 9.18 | 22.04M |
| January 14, 2026 | 9.26 | 9.37 | 9.37 | 9.54 | 9.23 | 28.6M |
| January 13, 2026 | 9.65 | 9.3 | 9.3 | 9.74 | 9.28 | 37.99M |
| January 12, 2026 | 9.6 | 9.72 | 9.72 | 9.75 | 9.53 | 36.92M |
| January 09, 2026 | 9.49 | 9.62 | 9.62 | 9.66 | 9.46 | 26.52M |
| January 08, 2026 | 9.43 | 9.49 | 9.49 | 9.58 | 9.39 | 21.45M |
| January 07, 2026 | 9.71 | 9.5 | 9.5 | 9.74 | 9.48 | 37.45M |
| January 06, 2026 | 9.72 | 9.76 | 9.76 | 9.86 | 9.71 | 33.35M |
| January 05, 2026 | 9.86 | 9.82 | 9.82 | 9.99 | 9.69 | 36.87M |
| December 31, 2025 | 10.33 | 9.92 | 9.92 | 10.33 | 9.91 | 56M |
| December 30, 2025 | 9.89 | 10.49 | 10.49 | 10.88 | 9.66 | 79.16M |
| December 29, 2025 | 10.13 | 9.92 | 9.92 | 10.32 | 9.9 | 58.5M |
| December 26, 2025 | 9.54 | 9.98 | 9.98 | 10.52 | 9.44 | 69.53M |
| December 25, 2025 | 9.36 | 9.6 | 9.6 | 9.63 | 9.27 | 34.22M |
| December 24, 2025 | 9.27 | 9.32 | 9.32 | 9.36 | 9.2 | 17.08M |
| December 23, 2025 | 9.53 | 9.2 | 9.2 | 9.62 | 9.18 | 31.82M |
| December 22, 2025 | 9.65 | 9.54 | 9.54 | 9.73 | 9.5 | 23.37M |
| December 19, 2025 | 9.19 | 9.66 | 9.66 | 9.75 | 9.18 | 37.72M |
| December 18, 2025 | 9.3 | 9.23 | 9.23 | 9.5 | 9.22 | 23.83M |
| December 17, 2025 | 9.62 | 9.41 | 9.41 | 9.84 | 9.2 | 41.96M |
| December 16, 2025 | 9.85 | 9.9 | 9.9 | 10.1 | 9.71 | 38.84M |
| December 15, 2025 | 9.55 | 9.84 | 9.84 | 10 | 9.48 | 30.79M |
| December 12, 2025 | 9.77 | 9.58 | 9.58 | 9.86 | 9.57 | 29.67M |
| December 11, 2025 | 10.19 | 9.78 | 9.78 | 10.27 | 9.78 | 39.8M |
| December 10, 2025 | 10 | 10.25 | 10.25 | 10.35 | 9.88 | 52.07M |
| December 09, 2025 | 9.99 | 10.03 | 10.03 | 10.26 | 9.9 | 38.68M |
| December 08, 2025 | 9.5 | 10.04 | 10.04 | 10.18 | 9.5 | 45.65M |
| December 05, 2025 | 9.3 | 9.52 | 9.52 | 9.57 | 9.19 | 24.83M |
| December 04, 2025 | 9.8 | 9.35 | 9.35 | 9.84 | 9.33 | 32.04M |
| December 03, 2025 | 10.03 | 9.73 | 9.73 | 10.17 | 9.68 | 38.63M |
| December 02, 2025 | 9.9 | 10.12 | 10.12 | 10.24 | 9.75 | 43.39M |
| December 01, 2025 | 10.1 | 9.95 | 9.95 | 10.28 | 9.93 | 34.81M |
| November 28, 2025 | 9.8 | 10.11 | 10.11 | 10.12 | 9.7 | 36.17M |
| November 27, 2025 | 10.1 | 9.77 | 9.77 | 10.2 | 9.76 | 45.21M |
| November 26, 2025 | 9.95 | 10.23 | 10.23 | 10.58 | 9.86 | 63.14M |
| November 25, 2025 | 10.03 | 10.03 | 10.03 | 10.25 | 9.96 | 39.72M |
| November 24, 2025 | 9.64 | 10.01 | 10.01 | 10.06 | 9.57 | 52.5M |
| November 21, 2025 | 10.07 | 9.45 | 9.45 | 10.19 | 9.4 | 55M |
| November 20, 2025 | 10.34 | 10.35 | 10.35 | 10.66 | 9.94 | 61.22M |
| November 19, 2025 | 10.7 | 10.33 | 10.33 | 10.78 | 10.15 | 65.18M |
| November 18, 2025 | 11.73 | 10.87 | 10.87 | 12 | 10.73 | 83.27M |
| November 17, 2025 | 12.12 | 12.16 | 12.16 | 12.74 | 11.77 | 88.16M |
| November 14, 2025 | 12.33 | 12.21 | 12.21 | 12.9 | 12.14 | 108.83M |
| November 13, 2025 | 11.54 | 12.41 | 12.41 | 12.57 | 11.45 | 105.55M |
| November 12, 2025 | 12.43 | 11.75 | 11.75 | 12.6 | 11.65 | 103.79M |
| November 11, 2025 | 11.31 | 12.42 | 12.42 | 13.46 | 11.22 | 150.45M |
| November 10, 2025 | 11.19 | 11.57 | 11.57 | 12.16 | 11.15 | 100.77M |
| November 07, 2025 | 11.68 | 11.41 | 11.41 | 11.9 | 11.24 | 101.58M |
| November 06, 2025 | 12.14 | 11.4 | 11.4 | 12.36 | 11.37 | 129.72M |
| November 05, 2025 | 12.33 | 12.69 | 12.69 | 13.3 | 12.2 | 187.88M |
| November 04, 2025 | 10.05 | 12.31 | 12.31 | 12.31 | 10.03 | 126.42M |
| November 03, 2025 | 10.15 | 10.26 | 10.26 | 10.74 | 10.15 | 57.6M |
| October 31, 2025 | 9.83 | 10.2 | 10.2 | 10.54 | 9.8 | 63.3M |
| October 30, 2025 | 9.31 | 10.05 | 10.05 | 10.3 | 9.22 | 54.31M |
| October 29, 2025 | 8.98 | 9.41 | 9.41 | 9.65 | 8.98 | 33.04M |
| October 28, 2025 | 9.05 | 9.28 | 9.28 | 9.44 | 9.02 | 29.34M |
| October 27, 2025 | 9.05 | 9.11 | 9.11 | 9.23 | 9.03 | 17.01M |
| October 24, 2025 | 8.98 | 9.01 | 9.01 | 9.25 | 8.98 | 19.86M |
| October 23, 2025 | 9.27 | 9.05 | 9.05 | 9.38 | 8.87 | 25.69M |
| October 22, 2025 | 9.57 | 9.28 | 9.28 | 9.58 | 9.26 | 22.67M |