9.26
-0.33(-3.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.51 | 9.26 | 9.26 | 9.75 | 9.16 | 163.8M |
| January 14, 2026 | 8.82 | 9.59 | 9.59 | 9.76 | 8.82 | 291.1M |
| January 13, 2026 | 9.34 | 8.87 | 8.87 | 9.39 | 8.84 | 99.76M |
| January 12, 2026 | 8.9 | 9.2 | 9.2 | 9.23 | 8.88 | 140.83M |
| January 09, 2026 | 8.51 | 8.73 | 8.73 | 8.78 | 8.5 | 68.75M |
| January 08, 2026 | 8.41 | 8.52 | 8.52 | 8.64 | 8.37 | 61.64M |
| January 07, 2026 | 8.43 | 8.39 | 8.39 | 8.56 | 8.31 | 57.04M |
| January 06, 2026 | 8.35 | 8.42 | 8.42 | 8.45 | 8.33 | 41.67M |
| January 05, 2026 | 8.2 | 8.38 | 8.38 | 8.39 | 8.19 | 49.15M |
| December 31, 2025 | 8.15 | 8.16 | 8.16 | 8.2 | 8.07 | 27.52M |
| December 30, 2025 | 8.11 | 8.15 | 8.15 | 8.2 | 8.08 | 27.17M |
| December 29, 2025 | 8.09 | 8.17 | 8.17 | 8.2 | 8.08 | 35.89M |
| December 26, 2025 | 8.12 | 8.08 | 8.08 | 8.16 | 8.04 | 30.46M |
| December 25, 2025 | 7.97 | 8.07 | 8.07 | 8.11 | 7.95 | 32.64M |
| December 24, 2025 | 7.9 | 7.97 | 7.97 | 7.99 | 7.88 | 22.82M |
| December 23, 2025 | 7.97 | 7.9 | 7.9 | 8.01 | 7.88 | 29.33M |
| December 22, 2025 | 7.91 | 7.96 | 7.96 | 8.02 | 7.9 | 28.95M |
| December 19, 2025 | 7.81 | 7.89 | 7.89 | 7.93 | 7.81 | 25.87M |
| December 18, 2025 | 7.75 | 7.81 | 7.81 | 7.87 | 7.72 | 26.41M |
| December 17, 2025 | 7.67 | 7.8 | 7.8 | 7.84 | 7.65 | 36.36M |
| December 16, 2025 | 7.96 | 7.69 | 7.69 | 7.96 | 7.68 | 47.29M |
| December 15, 2025 | 8.02 | 7.96 | 7.96 | 8.12 | 7.96 | 30.75M |
| December 12, 2025 | 8.11 | 8.1 | 8.1 | 8.15 | 8.03 | 26.3M |
| December 11, 2025 | 8.36 | 8.11 | 8.11 | 8.37 | 8.11 | 43.4M |
| December 10, 2025 | 8.45 | 8.34 | 8.34 | 8.45 | 8.31 | 34.15M |
| December 09, 2025 | 8.52 | 8.45 | 8.45 | 8.62 | 8.45 | 36.59M |
| December 08, 2025 | 8.51 | 8.51 | 8.51 | 8.55 | 8.49 | 29.8M |
| December 05, 2025 | 8.5 | 8.51 | 8.51 | 8.53 | 8.4 | 34.67M |
| December 04, 2025 | 8.6 | 8.52 | 8.52 | 8.65 | 8.45 | 35.88M |
| December 03, 2025 | 8.8 | 8.59 | 8.59 | 8.81 | 8.58 | 45.56M |
| December 02, 2025 | 9 | 8.82 | 8.82 | 9.01 | 8.81 | 44.52M |
| December 01, 2025 | 8.82 | 8.99 | 8.99 | 9 | 8.81 | 48.74M |
| November 28, 2025 | 8.95 | 8.88 | 8.88 | 9.05 | 8.82 | 37.82M |
| November 27, 2025 | 8.92 | 8.83 | 8.83 | 8.97 | 8.83 | 46.57M |
| November 26, 2025 | 9.11 | 8.97 | 8.97 | 9.2 | 8.95 | 64.66M |
| November 25, 2025 | 8.84 | 9.05 | 9.05 | 9.1 | 8.8 | 81.17M |
| November 24, 2025 | 8.8 | 8.85 | 8.85 | 8.94 | 8.34 | 81.51M |
| November 21, 2025 | 8.99 | 8.72 | 8.72 | 9.09 | 8.72 | 72.85M |
| November 20, 2025 | 9.22 | 9.12 | 9.12 | 9.33 | 9.12 | 55.85M |
| November 19, 2025 | 9.38 | 9.14 | 9.14 | 9.43 | 9.09 | 71.31M |
| November 18, 2025 | 9.2 | 9.37 | 9.37 | 9.45 | 9.17 | 117.05M |
| November 17, 2025 | 9 | 9.25 | 9.25 | 9.46 | 8.95 | 109.63M |
| November 14, 2025 | 9.13 | 9.05 | 9.05 | 9.25 | 9.05 | 82.23M |
| November 13, 2025 | 8.91 | 9.3 | 9.3 | 9.53 | 8.87 | 106.44M |
| November 12, 2025 | 9.03 | 8.91 | 8.91 | 9.03 | 8.9 | 53.97M |
| November 11, 2025 | 9.05 | 9.09 | 9.09 | 9.25 | 9.01 | 66.09M |
| November 10, 2025 | 9.06 | 9.06 | 9.06 | 9.1 | 9.03 | 47.08M |
| November 07, 2025 | 9.05 | 9.12 | 9.12 | 9.29 | 9.05 | 80.77M |
| November 06, 2025 | 9.12 | 9.06 | 9.06 | 9.12 | 9.01 | 32.89M |
| November 05, 2025 | 8.95 | 9.07 | 9.07 | 9.15 | 8.92 | 40.13M |
| November 04, 2025 | 9.11 | 9.04 | 9.04 | 9.13 | 9 | 39.69M |
| November 03, 2025 | 9.08 | 9.16 | 9.16 | 9.16 | 9.07 | 43.15M |
| October 31, 2025 | 9.03 | 9.13 | 9.13 | 9.25 | 9.01 | 50.55M |
| October 30, 2025 | 9.14 | 9.02 | 9.02 | 9.18 | 9.02 | 44.69M |
| October 29, 2025 | 9.1 | 9.14 | 9.14 | 9.14 | 9.01 | 48.14M |
| October 28, 2025 | 9.06 | 9.08 | 9.08 | 9.16 | 9.03 | 39.6M |
| October 27, 2025 | 9.2 | 9.1 | 9.1 | 9.23 | 9.03 | 56.1M |
| October 24, 2025 | 8.86 | 8.99 | 8.99 | 9.1 | 8.84 | 56.41M |
| October 23, 2025 | 8.94 | 8.84 | 8.84 | 8.97 | 8.72 | 57.44M |
| October 22, 2025 | 8.97 | 8.99 | 8.99 | 9.06 | 8.96 | 30.99M |