9.03
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.03 | 9.03 | 9.03 | 9.09 | 8.99 | 5.12M |
| January 14, 2026 | 9.11 | 9.01 | 9.01 | 9.16 | 8.98 | 10.61M |
| January 13, 2026 | 9.12 | 9.11 | 9.11 | 9.18 | 9.06 | 7.04M |
| January 12, 2026 | 9.11 | 9.14 | 9.14 | 9.19 | 9.06 | 7.16M |
| January 09, 2026 | 9.08 | 9.11 | 9.11 | 9.13 | 9.04 | 6.32M |
| January 08, 2026 | 9.04 | 9.08 | 9.08 | 9.12 | 8.98 | 5.24M |
| January 07, 2026 | 9.16 | 9.03 | 9.03 | 9.18 | 9.03 | 8.16M |
| January 06, 2026 | 8.99 | 9.15 | 9.15 | 9.16 | 8.99 | 9.85M |
| January 05, 2026 | 8.97 | 8.98 | 8.98 | 9.01 | 8.91 | 5.42M |
| December 31, 2025 | 9 | 8.97 | 8.97 | 9.03 | 8.9 | 5.3M |
| December 30, 2025 | 9 | 9.01 | 9.01 | 9.07 | 8.95 | 5.1M |
| December 29, 2025 | 9.02 | 9.03 | 9.03 | 9.17 | 8.97 | 8.2M |
| December 26, 2025 | 8.94 | 8.96 | 8.96 | 8.98 | 8.91 | 4.15M |
| December 25, 2025 | 8.94 | 8.94 | 8.94 | 8.97 | 8.9 | 3.28M |
| December 24, 2025 | 9.02 | 8.93 | 8.93 | 9.03 | 8.91 | 5.09M |
| December 23, 2025 | 9.1 | 8.97 | 8.97 | 9.1 | 8.96 | 4.43M |
| December 22, 2025 | 9.09 | 9.05 | 9.05 | 9.1 | 9 | 4.82M |
| December 19, 2025 | 8.92 | 9.06 | 9.06 | 9.09 | 8.87 | 6.64M |
| December 18, 2025 | 8.8 | 8.93 | 8.93 | 8.98 | 8.8 | 5.6M |
| December 17, 2025 | 8.75 | 8.82 | 8.82 | 8.87 | 8.66 | 4.48M |
| December 16, 2025 | 8.82 | 8.77 | 8.77 | 8.85 | 8.7 | 4.47M |
| December 15, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.75 | 4.11M |
| December 12, 2025 | 8.86 | 8.84 | 8.84 | 8.87 | 8.75 | 5.66M |
| December 11, 2025 | 8.98 | 8.83 | 8.83 | 9.02 | 8.79 | 6.6M |
| December 10, 2025 | 8.98 | 8.97 | 8.97 | 9.01 | 8.91 | 3.71M |
| December 09, 2025 | 9.07 | 8.98 | 8.98 | 9.08 | 8.98 | 4.52M |
| December 08, 2025 | 9.16 | 9.06 | 9.06 | 9.17 | 9.04 | 7.43M |
| December 05, 2025 | 8.99 | 9.14 | 9.14 | 9.21 | 8.89 | 9.56M |
| December 04, 2025 | 9.08 | 8.96 | 8.96 | 9.08 | 8.92 | 4.43M |
| December 03, 2025 | 9.1 | 9.07 | 9.07 | 9.1 | 9.03 | 3.64M |
| December 02, 2025 | 9.06 | 9.08 | 9.08 | 9.12 | 9.01 | 4.97M |
| December 01, 2025 | 9.17 | 9.05 | 9.05 | 9.18 | 9.03 | 9.11M |
| November 28, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.1 | 4.24M |
| November 27, 2025 | 9.05 | 9.13 | 9.13 | 9.16 | 8.98 | 5.71M |
| November 26, 2025 | 9.11 | 9.05 | 9.05 | 9.13 | 9.04 | 5.83M |
| November 25, 2025 | 9.13 | 9.1 | 9.1 | 9.17 | 9.09 | 6.45M |
| November 24, 2025 | 9.33 | 9.12 | 9.12 | 9.33 | 9.11 | 7.76M |
| November 21, 2025 | 9.42 | 9.27 | 9.27 | 9.5 | 9.25 | 8.28M |
| November 20, 2025 | 9.57 | 9.49 | 9.49 | 9.63 | 9.46 | 5.15M |
| November 19, 2025 | 9.54 | 9.55 | 9.55 | 9.63 | 9.49 | 5.25M |
| November 18, 2025 | 9.67 | 9.57 | 9.57 | 9.74 | 9.53 | 6.76M |
| November 17, 2025 | 9.6 | 9.68 | 9.68 | 9.7 | 9.52 | 8.21M |
| November 14, 2025 | 9.72 | 9.62 | 9.62 | 9.76 | 9.62 | 5.7M |
| November 13, 2025 | 9.68 | 9.72 | 9.72 | 9.74 | 9.66 | 7.27M |
| November 12, 2025 | 9.68 | 9.69 | 9.69 | 9.74 | 9.62 | 7.12M |
| November 11, 2025 | 9.66 | 9.66 | 9.66 | 9.69 | 9.58 | 7.01M |
| November 10, 2025 | 9.55 | 9.66 | 9.66 | 9.71 | 9.55 | 11.64M |
| November 07, 2025 | 9.45 | 9.53 | 9.53 | 9.54 | 9.41 | 8.89M |
| November 06, 2025 | 9.36 | 9.42 | 9.42 | 9.47 | 9.35 | 7.53M |
| November 05, 2025 | 9.3 | 9.39 | 9.39 | 9.39 | 9.3 | 4.4M |
| November 04, 2025 | 9.4 | 9.34 | 9.34 | 9.43 | 9.31 | 5.65M |
| November 03, 2025 | 9.4 | 9.42 | 9.42 | 9.48 | 9.34 | 9.49M |
| October 31, 2025 | 9.47 | 9.41 | 9.41 | 9.48 | 9.37 | 7.09M |
| October 30, 2025 | 9.46 | 9.51 | 9.51 | 9.59 | 9.4 | 7.18M |
| October 29, 2025 | 9.44 | 9.46 | 9.46 | 9.48 | 9.4 | 6.27M |
| October 28, 2025 | 9.49 | 9.47 | 9.47 | 9.52 | 9.45 | 3.97M |
| October 27, 2025 | 9.46 | 9.49 | 9.49 | 9.52 | 9.45 | 6.51M |
| October 24, 2025 | 9.47 | 9.46 | 9.46 | 9.53 | 9.43 | 5.22M |
| October 23, 2025 | 9.4 | 9.47 | 9.47 | 9.47 | 9.34 | 4.47M |
| October 22, 2025 | 9.38 | 9.4 | 9.4 | 9.46 | 9.32 | 5.89M |