9.15
-0.07(-0.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.22 | 9.15 | 9.15 | 9.27 | 9.1 | 12.22M |
| January 13, 2026 | 9.25 | 9.22 | 9.22 | 9.26 | 9.1 | 10.81M |
| January 12, 2026 | 9.25 | 9.23 | 9.23 | 9.27 | 9.17 | 13.7M |
| January 09, 2026 | 9.29 | 9.25 | 9.25 | 9.36 | 9.18 | 16.3M |
| January 08, 2026 | 9.38 | 9.28 | 9.28 | 9.39 | 9.26 | 12.68M |
| January 07, 2026 | 9.27 | 9.43 | 9.43 | 9.53 | 9.2 | 16.13M |
| January 06, 2026 | 9.3 | 9.27 | 9.27 | 9.34 | 9.2 | 13.96M |
| January 05, 2026 | 9.75 | 9.34 | 9.34 | 9.76 | 9.27 | 32.34M |
| December 31, 2025 | 9.77 | 9.76 | 9.76 | 10.08 | 9.67 | 16.31M |
| December 30, 2025 | 9.99 | 9.72 | 9.72 | 10.05 | 9.66 | 12.66M |
| December 29, 2025 | 9.86 | 10.11 | 10.11 | 10.26 | 9.8 | 18.03M |
| December 26, 2025 | 9.82 | 9.86 | 9.86 | 9.92 | 9.69 | 7.33M |
| December 25, 2025 | 9.96 | 9.83 | 9.83 | 9.99 | 9.7 | 9.42M |
| December 24, 2025 | 9.93 | 9.95 | 9.95 | 10 | 9.83 | 9.52M |
| December 23, 2025 | 9.65 | 9.88 | 9.88 | 10.08 | 9.56 | 16.58M |
| December 22, 2025 | 9.67 | 9.68 | 9.68 | 9.75 | 9.55 | 6.22M |
| December 19, 2025 | 9.45 | 9.58 | 9.58 | 9.6 | 9.43 | 5.22M |
| December 18, 2025 | 9.35 | 9.49 | 9.49 | 9.61 | 9.31 | 6.4M |
| December 17, 2025 | 9.44 | 9.41 | 9.41 | 9.47 | 9.18 | 7.93M |
| December 16, 2025 | 9.58 | 9.42 | 9.42 | 9.89 | 9.29 | 10.41M |
| December 15, 2025 | 9.39 | 9.64 | 9.64 | 9.75 | 9.25 | 11.21M |
| December 12, 2025 | 9.25 | 9.39 | 9.39 | 9.77 | 9.21 | 12.01M |
| December 11, 2025 | 9.45 | 9.27 | 9.27 | 9.49 | 9.22 | 7.63M |
| December 10, 2025 | 9.67 | 9.45 | 9.45 | 9.79 | 9.44 | 8.42M |
| December 09, 2025 | 9.67 | 9.75 | 9.75 | 9.8 | 9.6 | 7.35M |
| December 08, 2025 | 9.72 | 9.69 | 9.69 | 9.8 | 9.62 | 6.58M |
| December 05, 2025 | 9.66 | 9.66 | 9.66 | 9.67 | 9.39 | 9.48M |
| December 04, 2025 | 9.76 | 9.59 | 9.59 | 9.89 | 9.49 | 10.42M |
| December 03, 2025 | 9.63 | 9.68 | 9.68 | 9.8 | 9.47 | 8.42M |
| December 02, 2025 | 9.9 | 9.64 | 9.64 | 9.91 | 9.57 | 9.39M |
| December 01, 2025 | 9.82 | 9.88 | 9.88 | 10.25 | 9.8 | 15.92M |
| November 28, 2025 | 9.76 | 9.79 | 9.79 | 9.83 | 9.59 | 9.59M |
| November 27, 2025 | 9.31 | 9.76 | 9.76 | 9.91 | 9.31 | 18.83M |
| November 26, 2025 | 9.4 | 9.28 | 9.28 | 9.64 | 9.24 | 8.64M |
| November 25, 2025 | 9.48 | 9.38 | 9.38 | 9.57 | 9.32 | 8.25M |
| November 24, 2025 | 9.21 | 9.39 | 9.39 | 9.5 | 9.16 | 10.57M |
| November 21, 2025 | 9.81 | 9.2 | 9.2 | 9.81 | 9.04 | 13.35M |
| November 20, 2025 | 9.89 | 9.6 | 9.6 | 9.94 | 9.53 | 8.69M |
| November 19, 2025 | 10.05 | 9.82 | 9.82 | 10.05 | 9.68 | 12.08M |
| November 18, 2025 | 10.06 | 10.05 | 10.05 | 10.37 | 9.85 | 16.63M |
| November 17, 2025 | 10.24 | 10.09 | 10.09 | 10.26 | 9.95 | 16.1M |
| November 14, 2025 | 9.81 | 10.26 | 10.26 | 10.44 | 9.79 | 22.52M |
| November 13, 2025 | 9.84 | 9.9 | 9.9 | 10.06 | 9.83 | 12.68M |
| November 12, 2025 | 9.97 | 9.84 | 9.84 | 9.97 | 9.7 | 12.64M |
| November 11, 2025 | 9.89 | 9.97 | 9.97 | 10 | 9.73 | 14.93M |
| November 10, 2025 | 9.88 | 9.83 | 9.83 | 10.01 | 9.68 | 18.08M |
| November 07, 2025 | 9.36 | 9.9 | 9.9 | 10.08 | 9.32 | 27.05M |
| November 06, 2025 | 9.45 | 9.36 | 9.36 | 9.49 | 9.33 | 6.11M |
| November 05, 2025 | 9.3 | 9.45 | 9.45 | 9.48 | 9.25 | 8.2M |
| November 04, 2025 | 9.37 | 9.39 | 9.39 | 9.49 | 9.28 | 6.74M |
| November 03, 2025 | 9.45 | 9.37 | 9.37 | 9.49 | 9.25 | 9.31M |
| October 31, 2025 | 9.16 | 9.32 | 9.32 | 9.38 | 9.16 | 7.25M |
| October 30, 2025 | 9.29 | 9.16 | 9.16 | 9.35 | 9.15 | 8.51M |
| October 29, 2025 | 9.5 | 9.36 | 9.36 | 9.5 | 9.26 | 6.33M |
| October 28, 2025 | 9.4 | 9.45 | 9.45 | 9.64 | 9.37 | 6.68M |
| October 27, 2025 | 9.47 | 9.44 | 9.44 | 9.6 | 9.31 | 7.62M |
| October 24, 2025 | 9.4 | 9.46 | 9.46 | 9.58 | 9.4 | 9.01M |
| October 23, 2025 | 9.55 | 9.4 | 9.4 | 9.58 | 9.2 | 11.79M |
| October 22, 2025 | 9.7 | 9.59 | 9.59 | 9.8 | 9.58 | 11.6M |
| October 21, 2025 | 9.39 | 9.78 | 9.78 | 9.82 | 9.29 | 18.24M |