9.70
+0.04(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.71 | 9.7 | 9.7 | 9.79 | 9.57 | 8.75M |
| January 13, 2026 | 9.7 | 9.66 | 9.66 | 9.86 | 9.63 | 9.21M |
| January 12, 2026 | 9.51 | 9.73 | 9.73 | 9.74 | 9.49 | 9.44M |
| January 09, 2026 | 9.44 | 9.51 | 9.51 | 9.56 | 9.41 | 6.28M |
| January 08, 2026 | 9.44 | 9.48 | 9.48 | 9.5 | 9.37 | 6.21M |
| January 07, 2026 | 9.42 | 9.42 | 9.42 | 9.5 | 9.35 | 7.67M |
| January 06, 2026 | 9.68 | 9.44 | 9.44 | 9.68 | 9.41 | 9.84M |
| January 05, 2026 | 9.68 | 9.65 | 9.65 | 9.75 | 9.57 | 8.47M |
| December 31, 2025 | 9.78 | 9.75 | 9.75 | 9.93 | 9.69 | 8.05M |
| December 30, 2025 | 9.75 | 9.72 | 9.72 | 9.79 | 9.67 | 5.1M |
| December 29, 2025 | 9.75 | 9.75 | 9.75 | 9.81 | 9.68 | 6.53M |
| December 26, 2025 | 9.68 | 9.71 | 9.71 | 9.8 | 9.54 | 10.81M |
| December 25, 2025 | 9.56 | 9.66 | 9.66 | 9.67 | 9.55 | 6.3M |
| December 24, 2025 | 9.55 | 9.58 | 9.58 | 9.6 | 9.43 | 8.01M |
| December 23, 2025 | 9.42 | 9.47 | 9.47 | 9.59 | 9.38 | 10.33M |
| December 22, 2025 | 9.33 | 9.42 | 9.42 | 9.48 | 9.27 | 7.72M |
| December 19, 2025 | 9.33 | 9.37 | 9.37 | 9.42 | 9.18 | 8.56M |
| December 18, 2025 | 9.28 | 9.4 | 9.4 | 9.41 | 9.17 | 8.57M |
| December 17, 2025 | 9.3 | 9.21 | 9.21 | 9.35 | 9.2 | 6.82M |
| December 16, 2025 | 9.13 | 9.28 | 9.28 | 9.35 | 9.13 | 10.79M |
| December 15, 2025 | 8.99 | 9.18 | 9.18 | 9.22 | 8.97 | 14.61M |
| December 12, 2025 | 9.48 | 8.98 | 8.98 | 9.49 | 8.98 | 34.31M |
| December 11, 2025 | 9.26 | 9.4 | 9.4 | 9.58 | 9.23 | 28.57M |
| December 10, 2025 | 8.98 | 9.3 | 9.3 | 9.33 | 8.98 | 15.49M |
| December 09, 2025 | 9.07 | 8.98 | 8.98 | 9.1 | 8.98 | 6.32M |
| December 08, 2025 | 9.08 | 9.06 | 9.06 | 9.1 | 9.01 | 5.71M |
| December 05, 2025 | 9.18 | 9.08 | 9.08 | 9.26 | 9.07 | 7.1M |
| December 04, 2025 | 9.27 | 9.18 | 9.18 | 9.31 | 9.18 | 4.92M |
| December 03, 2025 | 9.16 | 9.26 | 9.26 | 9.34 | 9.14 | 9.12M |
| December 02, 2025 | 9.12 | 9.16 | 9.16 | 9.28 | 9.1 | 9.74M |
| December 01, 2025 | 9.2 | 9.12 | 9.12 | 9.22 | 9.07 | 12.08M |
| November 28, 2025 | 9.26 | 9.18 | 9.18 | 9.33 | 9.11 | 8.16M |
| November 27, 2025 | 9.27 | 9.28 | 9.28 | 9.31 | 9.11 | 11.41M |
| November 26, 2025 | 9.29 | 9.27 | 9.27 | 9.41 | 9.21 | 10.06M |
| November 25, 2025 | 9.36 | 9.3 | 9.3 | 9.45 | 9.22 | 10.62M |
| November 24, 2025 | 9.48 | 9.4 | 9.4 | 9.51 | 9.31 | 8.4M |
| November 21, 2025 | 9.5 | 9.45 | 9.45 | 9.55 | 9.41 | 7.86M |
| November 20, 2025 | 9.55 | 9.53 | 9.53 | 9.59 | 9.45 | 6.75M |
| November 19, 2025 | 9.4 | 9.43 | 9.43 | 9.59 | 9.34 | 10.03M |
| November 18, 2025 | 9.32 | 9.38 | 9.38 | 9.52 | 9.29 | 9.34M |
| November 17, 2025 | 9.4 | 9.3 | 9.3 | 9.4 | 9.22 | 10.64M |
| November 14, 2025 | 9.43 | 9.4 | 9.4 | 9.44 | 9.37 | 6.12M |
| November 13, 2025 | 9.58 | 9.37 | 9.37 | 9.59 | 9.34 | 9.71M |
| November 12, 2025 | 9.57 | 9.56 | 9.56 | 9.62 | 9.53 | 7.38M |
| November 11, 2025 | 9.58 | 9.54 | 9.54 | 9.74 | 9.53 | 9.75M |
| November 10, 2025 | 9.45 | 9.51 | 9.51 | 9.52 | 9.38 | 6.4M |
| November 07, 2025 | 9.48 | 9.43 | 9.43 | 9.54 | 9.43 | 6.66M |
| November 06, 2025 | 9.48 | 9.49 | 9.49 | 9.56 | 9.44 | 8.45M |
| November 05, 2025 | 9.53 | 9.47 | 9.47 | 9.57 | 9.44 | 7.91M |
| November 04, 2025 | 9.43 | 9.53 | 9.53 | 9.59 | 9.38 | 10.1M |
| November 03, 2025 | 9.35 | 9.41 | 9.41 | 9.49 | 9.27 | 10.07M |
| October 31, 2025 | 9.44 | 9.33 | 9.33 | 9.44 | 9.28 | 9.37M |
| October 30, 2025 | 9.47 | 9.39 | 9.39 | 9.52 | 9.37 | 10.07M |
| October 29, 2025 | 9.5 | 9.49 | 9.49 | 9.58 | 9.36 | 12.73M |
| October 28, 2025 | 9.39 | 9.52 | 9.52 | 9.56 | 9.36 | 20.07M |
| October 27, 2025 | 9.3 | 9.38 | 9.38 | 9.4 | 9.23 | 14.5M |
| October 24, 2025 | 9.24 | 9.32 | 9.32 | 9.38 | 9.11 | 16.75M |
| October 23, 2025 | 9.28 | 9.24 | 9.24 | 9.37 | 9.22 | 12.59M |
| October 22, 2025 | 9.02 | 9.28 | 9.28 | 9.3 | 9.01 | 22.29M |
| October 21, 2025 | 9.15 | 9.01 | 9.01 | 9.17 | 9 | 14.86M |