9.25
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.26 | 9.25 | 9.25 | 9.29 | 9.2 | 8.6M |
| January 14, 2026 | 9.32 | 9.26 | 9.26 | 9.4 | 9.21 | 14.86M |
| January 13, 2026 | 9.41 | 9.32 | 9.32 | 9.42 | 9.3 | 12M |
| January 12, 2026 | 9.3 | 9.4 | 9.4 | 9.4 | 9.29 | 12.16M |
| January 09, 2026 | 9.24 | 9.3 | 9.3 | 9.31 | 9.22 | 8.4M |
| January 08, 2026 | 9.2 | 9.24 | 9.24 | 9.28 | 9.18 | 6.21M |
| January 07, 2026 | 9.32 | 9.21 | 9.21 | 9.32 | 9.2 | 9.13M |
| January 06, 2026 | 9.34 | 9.3 | 9.3 | 9.34 | 9.27 | 7.61M |
| January 05, 2026 | 9.25 | 9.3 | 9.3 | 9.33 | 9.25 | 8.36M |
| December 31, 2025 | 9.19 | 9.26 | 9.26 | 9.31 | 9.1 | 8.34M |
| December 30, 2025 | 9.18 | 9.18 | 9.18 | 9.24 | 9.17 | 4.3M |
| December 29, 2025 | 9.24 | 9.2 | 9.2 | 9.28 | 9.19 | 5.6M |
| December 26, 2025 | 9.31 | 9.24 | 9.24 | 9.31 | 9.23 | 6.51M |
| December 25, 2025 | 9.29 | 9.32 | 9.32 | 9.38 | 9.25 | 8.13M |
| December 24, 2025 | 9.21 | 9.29 | 9.29 | 9.34 | 9.18 | 6.55M |
| December 23, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.19 | 6.8M |
| December 22, 2025 | 9.25 | 9.28 | 9.28 | 9.32 | 9.2 | 9.04M |
| December 19, 2025 | 9.18 | 9.27 | 9.27 | 9.31 | 9.17 | 9.82M |
| December 18, 2025 | 9.11 | 9.24 | 9.24 | 9.25 | 9.08 | 10.9M |
| December 17, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.01 | 6.95M |
| December 16, 2025 | 9.07 | 9.09 | 9.09 | 9.16 | 9.06 | 8.66M |
| December 15, 2025 | 9.04 | 9.08 | 9.08 | 9.11 | 8.98 | 9.39M |
| December 12, 2025 | 8.98 | 8.98 | 8.98 | 9.08 | 8.91 | 8.87M |
| December 11, 2025 | 9.12 | 8.94 | 8.94 | 9.12 | 8.9 | 13.46M |
| December 10, 2025 | 9.05 | 9.12 | 9.12 | 9.21 | 9.05 | 8.4M |
| December 09, 2025 | 9.09 | 9.05 | 9.05 | 9.13 | 9.04 | 6.1M |
| December 08, 2025 | 9.1 | 9.11 | 9.11 | 9.14 | 9.09 | 6.1M |
| December 05, 2025 | 9.04 | 9.1 | 9.1 | 9.1 | 9 | 5.98M |
| December 04, 2025 | 9.2 | 9.04 | 9.04 | 9.21 | 9.03 | 9.4M |
| December 03, 2025 | 9.24 | 9.2 | 9.2 | 9.26 | 9.16 | 6.18M |
| December 02, 2025 | 9.22 | 9.23 | 9.23 | 9.26 | 9.17 | 5.95M |
| December 01, 2025 | 9.21 | 9.23 | 9.23 | 9.27 | 9.18 | 7.89M |
| November 28, 2025 | 9.16 | 9.24 | 9.24 | 9.32 | 9.12 | 8.43M |
| November 27, 2025 | 9.16 | 9.16 | 9.16 | 9.2 | 9.13 | 5.24M |
| November 26, 2025 | 9.21 | 9.14 | 9.14 | 9.25 | 9.1 | 7.73M |
| November 25, 2025 | 9.16 | 9.18 | 9.18 | 9.23 | 9.16 | 7.62M |
| November 24, 2025 | 9.17 | 9.18 | 9.18 | 9.25 | 9.15 | 6.7M |
| November 21, 2025 | 9.48 | 9.14 | 9.14 | 9.53 | 9.14 | 15.33M |
| November 20, 2025 | 9.51 | 9.48 | 9.48 | 9.54 | 9.42 | 8.07M |
| November 19, 2025 | 9.6 | 9.51 | 9.51 | 9.62 | 9.48 | 8.33M |
| November 18, 2025 | 9.7 | 9.6 | 9.6 | 9.72 | 9.53 | 9.18M |
| November 17, 2025 | 9.74 | 9.7 | 9.7 | 9.78 | 9.64 | 9.36M |
| November 14, 2025 | 9.8 | 9.77 | 9.77 | 9.94 | 9.77 | 10.12M |
| November 13, 2025 | 9.83 | 9.86 | 9.86 | 9.88 | 9.73 | 11.45M |
| November 12, 2025 | 9.88 | 9.84 | 9.84 | 9.92 | 9.8 | 10.87M |
| November 11, 2025 | 9.91 | 9.88 | 9.88 | 9.96 | 9.82 | 14.15M |
| November 10, 2025 | 9.63 | 9.98 | 9.98 | 9.98 | 9.6 | 29.39M |
| November 07, 2025 | 9.64 | 9.59 | 9.59 | 9.73 | 9.56 | 9.04M |
| November 06, 2025 | 9.6 | 9.64 | 9.64 | 9.65 | 9.57 | 8.87M |
| November 05, 2025 | 9.53 | 9.61 | 9.61 | 9.7 | 9.51 | 11.84M |
| November 04, 2025 | 9.56 | 9.55 | 9.55 | 9.58 | 9.51 | 7.5M |
| November 03, 2025 | 9.5 | 9.56 | 9.56 | 9.57 | 9.47 | 9.91M |
| October 31, 2025 | 9.48 | 9.5 | 9.5 | 9.53 | 9.45 | 12.09M |
| October 30, 2025 | 9.56 | 9.48 | 9.48 | 9.59 | 9.48 | 16.96M |
| October 29, 2025 | 9.87 | 9.55 | 9.55 | 9.9 | 9.46 | 34.91M |
| October 28, 2025 | 9.92 | 9.91 | 9.91 | 9.98 | 9.86 | 8.34M |
| October 27, 2025 | 9.83 | 9.92 | 9.92 | 9.99 | 9.81 | 10.97M |
| October 24, 2025 | 9.97 | 9.83 | 9.83 | 10.02 | 9.83 | 12.8M |
| October 23, 2025 | 9.98 | 9.97 | 9.97 | 10.03 | 9.86 | 9.88M |
| October 22, 2025 | 10.1 | 9.99 | 9.99 | 10.27 | 9.97 | 13.52M |