9.51
-0.15(-1.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.63 | 9.51 | 9.51 | 9.68 | 9.45 | 10.89M |
| January 13, 2026 | 9.62 | 9.66 | 9.66 | 9.74 | 9.56 | 8.18M |
| January 12, 2026 | 9.7 | 9.67 | 9.67 | 9.84 | 9.63 | 16.08M |
| January 09, 2026 | 9.44 | 9.65 | 9.65 | 9.68 | 9.4 | 15.83M |
| January 08, 2026 | 9.44 | 9.46 | 9.46 | 9.46 | 9.33 | 6.4M |
| January 07, 2026 | 9.45 | 9.4 | 9.4 | 9.52 | 9.35 | 7.47M |
| January 06, 2026 | 9.43 | 9.38 | 9.38 | 9.43 | 9.3 | 7.47M |
| January 05, 2026 | 9.15 | 9.4 | 9.4 | 9.5 | 9.13 | 12.89M |
| December 31, 2025 | 9.05 | 9.15 | 9.15 | 9.18 | 9.05 | 4.01M |
| December 30, 2025 | 9.13 | 9.05 | 9.05 | 9.14 | 9.02 | 4.38M |
| December 29, 2025 | 9.11 | 9.14 | 9.14 | 9.23 | 9.06 | 4.78M |
| December 26, 2025 | 9.11 | 9.1 | 9.1 | 9.14 | 9.05 | 3.76M |
| December 25, 2025 | 9.14 | 9.1 | 9.1 | 9.15 | 9.05 | 3.14M |
| December 24, 2025 | 9.1 | 9.12 | 9.12 | 9.19 | 9.08 | 4.01M |
| December 23, 2025 | 9.1 | 9.07 | 9.07 | 9.12 | 9.05 | 3.5M |
| December 22, 2025 | 9.12 | 9.1 | 9.1 | 9.18 | 9.08 | 4.29M |
| December 19, 2025 | 9 | 9.1 | 9.1 | 9.14 | 8.99 | 3.04M |
| December 18, 2025 | 9 | 9 | 9 | 9.01 | 8.94 | 3.68M |
| December 17, 2025 | 8.98 | 9 | 9 | 9.02 | 8.9 | 2.77M |
| December 16, 2025 | 9 | 8.97 | 8.97 | 9.05 | 8.9 | 3.74M |
| December 15, 2025 | 9.13 | 8.99 | 8.99 | 9.15 | 8.97 | 6.24M |
| December 12, 2025 | 9.14 | 9.13 | 9.13 | 9.21 | 9.11 | 3.56M |
| December 11, 2025 | 9.23 | 9.14 | 9.14 | 9.27 | 9.11 | 4.03M |
| December 10, 2025 | 9.29 | 9.22 | 9.22 | 9.34 | 9.16 | 4.27M |
| December 09, 2025 | 9.36 | 9.31 | 9.31 | 9.38 | 9.3 | 2.03M |
| December 08, 2025 | 9.4 | 9.38 | 9.38 | 9.42 | 9.36 | 2.54M |
| December 05, 2025 | 9.31 | 9.36 | 9.36 | 9.38 | 9.26 | 4.25M |
| December 04, 2025 | 9.44 | 9.34 | 9.34 | 9.44 | 9.34 | 2.58M |
| December 03, 2025 | 9.4 | 9.44 | 9.44 | 9.48 | 9.37 | 3.58M |
| December 02, 2025 | 9.41 | 9.39 | 9.39 | 9.41 | 9.35 | 2.27M |
| December 01, 2025 | 9.41 | 9.41 | 9.41 | 9.45 | 9.38 | 4.18M |
| November 28, 2025 | 9.35 | 9.41 | 9.41 | 9.41 | 9.35 | 1.43M |
| November 27, 2025 | 9.37 | 9.36 | 9.36 | 9.4 | 9.34 | 2.2M |
| November 26, 2025 | 9.42 | 9.38 | 9.38 | 9.48 | 9.37 | 3.66M |
| November 25, 2025 | 9.46 | 9.45 | 9.45 | 9.51 | 9.42 | 3.01M |
| November 24, 2025 | 9.41 | 9.44 | 9.44 | 9.53 | 9.36 | 5.99M |
| November 21, 2025 | 9.49 | 9.46 | 9.46 | 9.68 | 9.35 | 10.74M |
| November 20, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.45 | 4.64M |
| November 19, 2025 | 9.62 | 9.54 | 9.54 | 9.72 | 9.5 | 5.33M |
| November 18, 2025 | 9.7 | 9.66 | 9.66 | 9.74 | 9.6 | 4.27M |
| November 17, 2025 | 9.81 | 9.72 | 9.72 | 9.82 | 9.7 | 5.73M |
| November 14, 2025 | 9.88 | 9.83 | 9.83 | 9.96 | 9.81 | 4.31M |
| November 13, 2025 | 9.84 | 9.91 | 9.91 | 9.96 | 9.79 | 6.51M |
| November 12, 2025 | 9.88 | 9.84 | 9.84 | 9.88 | 9.81 | 3.51M |
| November 11, 2025 | 9.9 | 9.88 | 9.88 | 9.9 | 9.84 | 3.65M |
| November 10, 2025 | 9.79 | 9.89 | 9.89 | 9.96 | 9.77 | 5.91M |
| November 07, 2025 | 9.83 | 9.8 | 9.8 | 9.87 | 9.8 | 3.93M |
| November 06, 2025 | 9.84 | 9.84 | 9.84 | 9.88 | 9.8 | 4.23M |
| November 05, 2025 | 9.78 | 9.83 | 9.83 | 9.85 | 9.75 | 4.52M |
| November 04, 2025 | 9.77 | 9.8 | 9.8 | 9.9 | 9.73 | 7.27M |
| November 03, 2025 | 9.76 | 9.75 | 9.75 | 9.77 | 9.7 | 3.96M |
| October 31, 2025 | 9.63 | 9.74 | 9.74 | 9.75 | 9.63 | 5.47M |
| October 30, 2025 | 9.62 | 9.65 | 9.65 | 9.69 | 9.57 | 3.92M |
| October 29, 2025 | 9.65 | 9.64 | 9.64 | 9.68 | 9.56 | 3.88M |
| October 28, 2025 | 9.67 | 9.68 | 9.68 | 9.73 | 9.65 | 3.43M |
| October 27, 2025 | 9.71 | 9.7 | 9.7 | 9.72 | 9.61 | 5.17M |
| October 24, 2025 | 9.71 | 9.67 | 9.67 | 9.75 | 9.58 | 7.35M |
| October 23, 2025 | 9.66 | 9.73 | 9.73 | 9.74 | 9.61 | 5.52M |
| October 22, 2025 | 9.68 | 9.67 | 9.67 | 9.73 | 9.65 | 3.2M |
| October 21, 2025 | 9.52 | 9.69 | 9.69 | 9.73 | 9.47 | 6.63M |