9.51
-0.07000015(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.59 | 9.51 | 9.51 | 9.77 | 9.46 | 71.94M |
| January 13, 2026 | 9.7 | 9.58 | 9.58 | 9.74 | 9.53 | 51.34M |
| January 12, 2026 | 9.49 | 9.65 | 9.65 | 9.66 | 9.45 | 55.57M |
| January 09, 2026 | 9.44 | 9.49 | 9.49 | 9.53 | 9.42 | 37.78M |
| January 08, 2026 | 9.58 | 9.43 | 9.43 | 9.59 | 9.41 | 57.21M |
| January 07, 2026 | 9.72 | 9.62 | 9.62 | 9.72 | 9.52 | 43.77M |
| January 06, 2026 | 9.41 | 9.7 | 9.7 | 9.72 | 9.38 | 78.99M |
| January 05, 2026 | 9.31 | 9.42 | 9.42 | 9.43 | 9.29 | 34.8M |
| December 31, 2025 | 9.37 | 9.3 | 9.3 | 9.4 | 9.28 | 20.64M |
| December 30, 2025 | 9.32 | 9.36 | 9.36 | 9.41 | 9.3 | 18.18M |
| December 29, 2025 | 9.38 | 9.33 | 9.32 | 9.4 | 9.3 | 21.31M |
| December 26, 2025 | 9.29 | 9.36 | 9.36 | 9.43 | 9.29 | 37.26M |
| December 25, 2025 | 9.27 | 9.31 | 9.31 | 9.35 | 9.24 | 24.03M |
| December 24, 2025 | 9.17 | 9.26 | 9.26 | 9.28 | 9.15 | 21.66M |
| December 23, 2025 | 9.25 | 9.18 | 9.18 | 9.27 | 9.14 | 23.54M |
| December 22, 2025 | 9.26 | 9.25 | 9.25 | 9.31 | 9.25 | 19.33M |
| December 19, 2025 | 9.28 | 9.28 | 9.28 | 9.35 | 9.22 | 23.32M |
| December 18, 2025 | 9.35 | 9.28 | 9.28 | 9.37 | 9.26 | 20.78M |
| December 17, 2025 | 9.21 | 9.33 | 9.33 | 9.43 | 9.15 | 34.66M |
| December 16, 2025 | 9.28 | 9.24 | 9.24 | 9.3 | 9.21 | 19.57M |
| December 15, 2025 | 9.22 | 9.28 | 9.28 | 9.35 | 9.19 | 23.79M |
| December 12, 2025 | 9.16 | 9.25 | 9.25 | 9.3 | 9.12 | 27.28M |
| December 11, 2025 | 9.28 | 9.13 | 9.13 | 9.29 | 9.13 | 20.57M |
| December 10, 2025 | 9.24 | 9.3 | 9.3 | 9.33 | 9.2 | 24.72M |
| December 09, 2025 | 9.3 | 9.26 | 9.26 | 9.35 | 9.24 | 22.71M |
| December 08, 2025 | 9.4 | 9.35 | 9.35 | 9.49 | 9.34 | 52.53M |
| December 05, 2025 | 9.14 | 9.28 | 9.28 | 9.32 | 9.1 | 42.4M |
| December 04, 2025 | 9.08 | 9.12 | 9.12 | 9.18 | 9.06 | 19.52M |
| December 03, 2025 | 9.1 | 9.08 | 9.08 | 9.13 | 9.06 | 17.53M |
| December 02, 2025 | 9.17 | 9.09 | 9.09 | 9.18 | 9.08 | 17.78M |
| December 01, 2025 | 9.15 | 9.19 | 9.19 | 9.2 | 9.14 | 21.33M |
| November 28, 2025 | 9.13 | 9.15 | 9.15 | 9.17 | 9.09 | 17.37M |
| November 27, 2025 | 9.13 | 9.14 | 9.14 | 9.22 | 9.13 | 15.05M |
| November 26, 2025 | 9.19 | 9.14 | 9.14 | 9.22 | 9.14 | 15.88M |
| November 25, 2025 | 9.21 | 9.19 | 9.19 | 9.27 | 9.18 | 21.8M |
| November 24, 2025 | 9.17 | 9.2 | 9.2 | 9.21 | 9.11 | 21.84M |
| November 21, 2025 | 9.32 | 9.14 | 9.14 | 9.4 | 9.13 | 44.45M |
| November 20, 2025 | 9.57 | 9.41 | 9.41 | 9.59 | 9.4 | 32.17M |
| November 19, 2025 | 9.53 | 9.41 | 9.41 | 9.56 | 9.37 | 25.3M |
| November 18, 2025 | 9.52 | 9.51 | 9.51 | 9.55 | 9.48 | 22.9M |
| November 17, 2025 | 9.58 | 9.52 | 9.52 | 9.59 | 9.51 | 23.93M |
| November 14, 2025 | 9.63 | 9.6 | 9.6 | 9.67 | 9.6 | 21.79M |
| November 13, 2025 | 9.62 | 9.68 | 9.68 | 9.7 | 9.6 | 23.31M |
| November 12, 2025 | 9.7 | 9.62 | 9.62 | 9.71 | 9.55 | 30.35M |
| November 11, 2025 | 9.8 | 9.7 | 9.7 | 9.84 | 9.69 | 30.58M |
| November 10, 2025 | 9.7 | 9.8 | 9.8 | 9.86 | 9.67 | 40.88M |
| November 07, 2025 | 9.78 | 9.72 | 9.72 | 9.94 | 9.72 | 34.46M |
| November 06, 2025 | 9.74 | 9.77 | 9.77 | 9.85 | 9.74 | 33.45M |
| November 05, 2025 | 9.68 | 9.73 | 9.73 | 9.78 | 9.66 | 27.38M |
| November 04, 2025 | 9.85 | 9.75 | 9.75 | 9.85 | 9.71 | 42.43M |
| November 03, 2025 | 9.88 | 9.87 | 9.87 | 9.89 | 9.77 | 39.13M |
| October 31, 2025 | 10.01 | 9.88 | 9.88 | 10.07 | 9.88 | 112.9M |
| October 30, 2025 | 10.44 | 10.23 | 10.23 | 10.44 | 10.2 | 62.24M |
| October 29, 2025 | 10.17 | 10.46 | 10.46 | 10.46 | 10.14 | 82.06M |
| October 28, 2025 | 10.28 | 10.15 | 10.15 | 10.3 | 10.13 | 47.79M |
| October 27, 2025 | 10.26 | 10.3 | 10.3 | 10.34 | 10.19 | 61.65M |
| October 24, 2025 | 10.11 | 10.17 | 10.17 | 10.2 | 10.07 | 40.05M |
| October 23, 2025 | 10.01 | 10.13 | 10.13 | 10.13 | 9.92 | 38.55M |
| October 22, 2025 | 10.08 | 10.05 | 10.05 | 10.12 | 9.98 | 32.95M |
| October 21, 2025 | 10.1 | 10.14 | 10.14 | 10.28 | 10.07 | 56.07M |