9.38
+0.11(+1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.21 | 9.38 | 9.38 | 9.46 | 9.15 | 10.43M |
| January 13, 2026 | 9.33 | 9.27 | 9.27 | 9.46 | 9.21 | 9.78M |
| January 12, 2026 | 9.26 | 9.36 | 9.36 | 9.37 | 9.18 | 9.71M |
| January 09, 2026 | 9.15 | 9.26 | 9.26 | 9.28 | 9.11 | 9.49M |
| January 08, 2026 | 9.13 | 9.18 | 9.18 | 9.25 | 9.11 | 7.28M |
| January 07, 2026 | 9.38 | 9.18 | 9.18 | 9.38 | 9.14 | 12.32M |
| January 06, 2026 | 8.86 | 9.41 | 9.41 | 9.58 | 8.86 | 21.13M |
| January 05, 2026 | 8.8 | 8.87 | 8.87 | 8.9 | 8.76 | 4.03M |
| December 31, 2025 | 8.91 | 8.8 | 8.8 | 8.96 | 8.7 | 5.43M |
| December 30, 2025 | 9.01 | 8.93 | 8.93 | 9.05 | 8.81 | 5.32M |
| December 29, 2025 | 9.2 | 9.05 | 9.05 | 9.2 | 9.02 | 7.94M |
| December 26, 2025 | 8.87 | 9.22 | 9.22 | 9.38 | 8.85 | 15.01M |
| December 25, 2025 | 8.87 | 8.88 | 8.88 | 8.92 | 8.81 | 3.37M |
| December 24, 2025 | 8.85 | 8.9 | 8.9 | 8.94 | 8.78 | 4.24M |
| December 23, 2025 | 8.81 | 8.88 | 8.88 | 9.05 | 8.8 | 6.26M |
| December 22, 2025 | 8.76 | 8.76 | 8.76 | 8.84 | 8.72 | 2.8M |
| December 19, 2025 | 8.54 | 8.77 | 8.77 | 8.79 | 8.54 | 4.44M |
| December 18, 2025 | 8.37 | 8.54 | 8.54 | 8.57 | 8.37 | 3.85M |
| December 17, 2025 | 8.48 | 8.43 | 8.43 | 8.53 | 8.27 | 5.2M |
| December 16, 2025 | 8.82 | 8.49 | 8.49 | 8.82 | 8.46 | 4.51M |
| December 15, 2025 | 8.6 | 8.74 | 8.74 | 8.83 | 8.54 | 4.84M |
| December 12, 2025 | 8.75 | 8.67 | 8.67 | 8.82 | 8.66 | 5.71M |
| December 11, 2025 | 9.04 | 8.73 | 8.73 | 9.17 | 8.7 | 6.22M |
| December 10, 2025 | 9.02 | 8.95 | 8.95 | 9.08 | 8.88 | 4.97M |
| December 09, 2025 | 9.21 | 9.06 | 9.06 | 9.23 | 9.05 | 4.47M |
| December 08, 2025 | 9.19 | 9.24 | 9.24 | 9.25 | 9.08 | 4.31M |
| December 05, 2025 | 9.16 | 9.16 | 9.16 | 9.19 | 9.01 | 4.66M |
| December 04, 2025 | 8.98 | 9.14 | 9.14 | 9.31 | 8.98 | 6.25M |
| December 03, 2025 | 9.41 | 9.31 | 9.31 | 9.68 | 9.24 | 10.21M |
| December 02, 2025 | 9.35 | 9.26 | 9.26 | 9.43 | 9.24 | 6.33M |
| December 01, 2025 | 9.55 | 9.44 | 9.44 | 9.57 | 9.3 | 11.71M |
| November 28, 2025 | 8.98 | 9.42 | 9.42 | 9.8 | 8.98 | 17.81M |
| November 27, 2025 | 8.94 | 8.97 | 8.97 | 9.1 | 8.86 | 4.26M |
| November 26, 2025 | 8.97 | 8.87 | 8.87 | 9.12 | 8.85 | 4.72M |
| November 25, 2025 | 8.79 | 8.98 | 8.98 | 9.09 | 8.77 | 7.4M |
| November 24, 2025 | 8.76 | 8.73 | 8.73 | 8.84 | 8.62 | 7.14M |
| November 21, 2025 | 9.51 | 8.69 | 8.69 | 9.56 | 8.68 | 14.92M |
| November 20, 2025 | 9.76 | 9.6 | 9.6 | 9.86 | 9.53 | 7.87M |
| November 19, 2025 | 9.69 | 9.68 | 9.68 | 9.88 | 9.53 | 6.72M |
| November 18, 2025 | 9.85 | 9.66 | 9.66 | 9.93 | 9.6 | 6.46M |
| November 17, 2025 | 9.74 | 9.89 | 9.89 | 9.93 | 9.73 | 6.86M |
| November 14, 2025 | 9.85 | 9.8 | 9.8 | 9.98 | 9.35 | 6.49M |
| November 13, 2025 | 9.35 | 9.92 | 9.92 | 10.02 | 9.35 | 8.65M |
| November 12, 2025 | 9.86 | 9.76 | 9.76 | 9.92 | 9.65 | 8.79M |
| November 11, 2025 | 9.77 | 9.93 | 9.93 | 10.06 | 9.7 | 13.72M |
| November 10, 2025 | 9.69 | 9.8 | 9.8 | 9.95 | 9.63 | 15.43M |
| November 07, 2025 | 9.35 | 9.67 | 9.67 | 9.8 | 9.35 | 17.41M |
| November 06, 2025 | 9.32 | 9.38 | 9.38 | 9.44 | 9.25 | 8.35M |
| November 05, 2025 | 9.05 | 9.39 | 9.39 | 9.46 | 9.05 | 10.47M |
| November 04, 2025 | 9.26 | 9.15 | 9.15 | 9.3 | 9.09 | 5.26M |
| November 03, 2025 | 9.29 | 9.27 | 9.27 | 9.29 | 9.12 | 5.45M |
| October 31, 2025 | 9.06 | 9.21 | 9.21 | 9.28 | 9.06 | 7.41M |
| October 30, 2025 | 9.21 | 9.09 | 9.09 | 9.38 | 9.07 | 9.59M |
| October 29, 2025 | 9.41 | 9.26 | 9.26 | 9.41 | 9.14 | 8.41M |
| October 28, 2025 | 9.36 | 9.47 | 9.47 | 9.55 | 9.35 | 7.4M |
| October 27, 2025 | 9.35 | 9.42 | 9.42 | 9.43 | 9.28 | 5.54M |
| October 24, 2025 | 9.43 | 9.32 | 9.32 | 9.47 | 9.28 | 6.59M |
| October 23, 2025 | 9.31 | 9.4 | 9.4 | 9.44 | 9.21 | 5.31M |
| October 22, 2025 | 9.45 | 9.35 | 9.35 | 9.51 | 9.34 | 5.15M |
| October 21, 2025 | 9.37 | 9.48 | 9.48 | 9.5 | 9.29 | 5.35M |