9.18
-0.05(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.23 | 9.18 | 9.18 | 9.25 | 9.13 | 28.89M |
| January 13, 2026 | 9.2 | 9.23 | 9.23 | 9.28 | 9.16 | 25.22M |
| January 12, 2026 | 9.15 | 9.2 | 9.2 | 9.21 | 9.14 | 23.1M |
| January 09, 2026 | 9.12 | 9.15 | 9.15 | 9.17 | 9.1 | 16.94M |
| January 08, 2026 | 9.09 | 9.12 | 9.12 | 9.14 | 9.07 | 14.24M |
| January 07, 2026 | 9.14 | 9.09 | 9.09 | 9.15 | 9.08 | 19.66M |
| January 06, 2026 | 9.09 | 9.12 | 9.12 | 9.13 | 9.08 | 18.61M |
| January 05, 2026 | 9.08 | 9.1 | 9.1 | 9.1 | 9.03 | 17.52M |
| December 31, 2025 | 9.04 | 9.08 | 9.08 | 9.1 | 9.02 | 13.15M |
| December 30, 2025 | 9.09 | 9.05 | 9.05 | 9.1 | 9.02 | 19.26M |
| December 29, 2025 | 9.18 | 9.1 | 9.1 | 9.2 | 9.08 | 31.29M |
| December 26, 2025 | 9.23 | 9.19 | 9.19 | 9.24 | 9.19 | 17.37M |
| December 25, 2025 | 9.23 | 9.23 | 9.23 | 9.27 | 9.21 | 13.18M |
| December 24, 2025 | 9.26 | 9.23 | 9.23 | 9.26 | 9.18 | 16.64M |
| December 23, 2025 | 9.26 | 9.24 | 9.24 | 9.32 | 9.23 | 17.63M |
| December 22, 2025 | 9.35 | 9.26 | 9.26 | 9.36 | 9.26 | 22.91M |
| December 19, 2025 | 9.39 | 9.37 | 9.37 | 9.4 | 9.34 | 18.27M |
| December 18, 2025 | 9.37 | 9.39 | 9.39 | 9.42 | 9.35 | 13.95M |
| December 17, 2025 | 9.38 | 9.37 | 9.37 | 9.42 | 9.35 | 14.64M |
| December 16, 2025 | 9.36 | 9.42 | 9.42 | 9.44 | 9.25 | 31.6M |
| December 15, 2025 | 9.41 | 9.35 | 9.35 | 9.43 | 9.35 | 14.52M |
| December 12, 2025 | 9.43 | 9.42 | 9.42 | 9.44 | 9.35 | 24.86M |
| December 11, 2025 | 9.42 | 9.45 | 9.45 | 9.48 | 9.38 | 15.88M |
| December 10, 2025 | 9.38 | 9.43 | 9.43 | 9.5 | 9.35 | 16.97M |
| December 09, 2025 | 9.4 | 9.37 | 9.37 | 9.48 | 9.32 | 20.42M |
| December 08, 2025 | 9.6 | 9.41 | 9.41 | 9.6 | 9.4 | 28.25M |
| December 05, 2025 | 9.66 | 9.6 | 9.6 | 9.7 | 9.58 | 19.17M |
| December 04, 2025 | 9.66 | 9.63 | 9.63 | 9.71 | 9.61 | 19.08M |
| December 03, 2025 | 9.53 | 9.65 | 9.65 | 9.67 | 9.5 | 26.98M |
| December 02, 2025 | 9.51 | 9.51 | 9.51 | 9.55 | 9.47 | 13.23M |
| December 01, 2025 | 9.47 | 9.5 | 9.5 | 9.51 | 9.44 | 14.21M |
| November 28, 2025 | 9.52 | 9.47 | 9.47 | 9.54 | 9.41 | 14.63M |
| November 27, 2025 | 9.45 | 9.52 | 9.52 | 9.57 | 9.4 | 19.63M |
| November 26, 2025 | 9.45 | 9.44 | 9.44 | 9.51 | 9.39 | 16.44M |
| November 25, 2025 | 9.4 | 9.45 | 9.45 | 9.48 | 9.35 | 19.88M |
| November 24, 2025 | 9.46 | 9.41 | 9.41 | 9.48 | 9.33 | 29.5M |
| November 21, 2025 | 9.5 | 9.47 | 9.47 | 9.53 | 9.43 | 27.75M |
| November 20, 2025 | 9.46 | 9.53 | 9.53 | 9.61 | 9.45 | 22.96M |
| November 19, 2025 | 9.45 | 9.46 | 9.46 | 9.5 | 9.4 | 16.9M |
| November 18, 2025 | 9.49 | 9.44 | 9.44 | 9.53 | 9.42 | 13.28M |
| November 17, 2025 | 9.56 | 9.46 | 9.46 | 9.56 | 9.41 | 20.36M |
| November 14, 2025 | 9.65 | 9.51 | 9.51 | 9.69 | 9.51 | 26.04M |
| November 13, 2025 | 9.8 | 9.66 | 9.66 | 9.81 | 9.58 | 38.93M |
| November 12, 2025 | 9.82 | 9.8 | 9.8 | 9.89 | 9.79 | 17.88M |
| November 11, 2025 | 9.82 | 9.79 | 9.79 | 9.85 | 9.77 | 21.08M |
| November 10, 2025 | 9.8 | 9.81 | 9.81 | 9.85 | 9.77 | 16.01M |
| November 07, 2025 | 9.84 | 9.82 | 9.82 | 9.93 | 9.76 | 27.23M |
| November 06, 2025 | 9.76 | 9.85 | 9.85 | 9.9 | 9.72 | 24.97M |
| November 05, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.73 | 20.77M |
| November 04, 2025 | 9.86 | 9.85 | 9.85 | 9.93 | 9.83 | 24.23M |
| November 03, 2025 | 9.78 | 9.83 | 9.83 | 9.94 | 9.78 | 25.38M |
| October 31, 2025 | 10.05 | 9.84 | 9.84 | 10.07 | 9.75 | 55.65M |
| October 30, 2025 | 10.09 | 10.17 | 10.17 | 10.21 | 10.04 | 27.91M |
| October 29, 2025 | 10.1 | 10.09 | 10.09 | 10.13 | 10.02 | 20.45M |
| October 28, 2025 | 10.14 | 10.11 | 10.11 | 10.18 | 10.06 | 20.92M |
| October 27, 2025 | 10.01 | 10.12 | 10.12 | 10.18 | 9.97 | 27.03M |
| October 24, 2025 | 10.14 | 10.03 | 10.03 | 10.18 | 10.01 | 30.4M |
| October 23, 2025 | 10.01 | 10.18 | 10.18 | 10.21 | 10 | 35.27M |
| October 22, 2025 | 10 | 10.02 | 10.02 | 10.08 | 9.96 | 22.01M |
| October 21, 2025 | 9.99 | 10 | 10 | 10.04 | 9.95 | 24.33M |