9.03
+0.81(+9.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.04 | 9.03 | 9.03 | 9.04 | 7.8 | 153.96M |
| January 13, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.57M |
| January 12, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 5.16M |
| January 09, 2026 | 6.2 | 6.79 | 6.79 | 6.79 | 6.17 | 46.76M |
| January 08, 2026 | 5.98 | 6.17 | 6.17 | 6.21 | 5.95 | 24.36M |
| January 07, 2026 | 6.05 | 5.98 | 5.98 | 6.08 | 5.96 | 16.84M |
| January 06, 2026 | 5.92 | 6.07 | 6.07 | 6.19 | 5.91 | 19.04M |
| January 05, 2026 | 5.89 | 5.94 | 5.94 | 6.03 | 5.8 | 13.01M |
| December 31, 2025 | 5.79 | 5.88 | 5.88 | 5.92 | 5.73 | 8.45M |
| December 30, 2025 | 5.91 | 5.8 | 5.8 | 5.93 | 5.8 | 9.01M |
| December 29, 2025 | 5.86 | 5.92 | 5.92 | 5.95 | 5.8 | 8.81M |
| December 26, 2025 | 5.79 | 5.85 | 5.85 | 5.98 | 5.79 | 9.39M |
| December 25, 2025 | 5.73 | 5.83 | 5.83 | 5.88 | 5.67 | 7.99M |
| December 24, 2025 | 5.75 | 5.69 | 5.69 | 5.77 | 5.61 | 8.44M |
| December 23, 2025 | 5.86 | 5.7 | 5.7 | 5.86 | 5.68 | 9.01M |
| December 22, 2025 | 5.95 | 5.86 | 5.86 | 6.06 | 5.85 | 9.19M |
| December 19, 2025 | 5.6 | 5.96 | 5.96 | 6 | 5.58 | 20.93M |
| December 18, 2025 | 5.58 | 5.58 | 5.58 | 5.66 | 5.54 | 6.58M |
| December 17, 2025 | 5.56 | 5.56 | 5.56 | 5.58 | 5.47 | 8.08M |
| December 16, 2025 | 5.63 | 5.57 | 5.57 | 5.69 | 5.5 | 9.98M |
| December 15, 2025 | 5.62 | 5.6 | 5.6 | 5.67 | 5.52 | 7.02M |
| December 12, 2025 | 5.67 | 5.6 | 5.6 | 5.69 | 5.56 | 9.87M |
| December 11, 2025 | 5.79 | 5.66 | 5.66 | 5.81 | 5.65 | 11.13M |
| December 10, 2025 | 5.87 | 5.8 | 5.8 | 5.9 | 5.78 | 8.97M |
| December 09, 2025 | 6.07 | 5.88 | 5.88 | 6.08 | 5.87 | 11.46M |
| December 08, 2025 | 6.04 | 6.09 | 6.09 | 6.12 | 5.99 | 7.89M |
| December 05, 2025 | 6 | 6.05 | 6.05 | 6.08 | 5.94 | 6.83M |
| December 04, 2025 | 5.97 | 6 | 6 | 6.05 | 5.82 | 9.63M |
| December 03, 2025 | 6.14 | 5.95 | 5.95 | 6.15 | 5.94 | 10.89M |
| December 02, 2025 | 6.09 | 6.17 | 6.17 | 6.24 | 6.03 | 12.76M |
| December 01, 2025 | 6 | 6.06 | 6.06 | 6.14 | 5.99 | 9.17M |
| November 28, 2025 | 5.99 | 6.02 | 6.02 | 6.04 | 5.94 | 6.19M |
| November 27, 2025 | 6.01 | 5.99 | 5.99 | 6.05 | 5.96 | 5.33M |
| November 26, 2025 | 6 | 6.01 | 6.01 | 6.07 | 5.9 | 8.01M |
| November 25, 2025 | 6.07 | 5.96 | 5.96 | 6.09 | 5.93 | 8.89M |
| November 24, 2025 | 5.85 | 6.05 | 6.05 | 6.19 | 5.85 | 11.76M |
| November 21, 2025 | 5.91 | 5.84 | 5.84 | 6.02 | 5.81 | 10.27M |
| November 20, 2025 | 5.99 | 5.99 | 5.99 | 6.07 | 5.95 | 7.76M |
| November 19, 2025 | 6.24 | 6 | 6 | 6.24 | 5.98 | 9.67M |
| November 18, 2025 | 6.25 | 6.16 | 6.16 | 6.26 | 6.08 | 11.02M |
| November 17, 2025 | 6.47 | 6.25 | 6.25 | 6.47 | 6.22 | 13.19M |
| November 14, 2025 | 6.35 | 6.47 | 6.47 | 6.51 | 6.32 | 11.98M |
| November 13, 2025 | 6.3 | 6.35 | 6.35 | 6.37 | 6.21 | 8.75M |
| November 12, 2025 | 6.25 | 6.31 | 6.31 | 6.33 | 6.2 | 10.79M |
| November 11, 2025 | 6.23 | 6.25 | 6.25 | 6.32 | 6.19 | 8.31M |
| November 10, 2025 | 6.27 | 6.25 | 6.25 | 6.37 | 6.19 | 10.18M |
| November 07, 2025 | 6.27 | 6.25 | 6.25 | 6.29 | 6.18 | 8.77M |
| November 06, 2025 | 6.3 | 6.27 | 6.27 | 6.34 | 6.24 | 9.07M |
| November 05, 2025 | 6.28 | 6.32 | 6.32 | 6.35 | 6.22 | 10.55M |
| November 04, 2025 | 6.46 | 6.32 | 6.32 | 6.46 | 6.25 | 12.9M |
| November 03, 2025 | 6.39 | 6.46 | 6.46 | 6.49 | 6.34 | 13.43M |
| October 31, 2025 | 6.39 | 6.38 | 6.38 | 6.51 | 6.34 | 12.38M |
| October 30, 2025 | 6.4 | 6.3 | 6.3 | 6.41 | 6.28 | 11.79M |
| October 29, 2025 | 6.36 | 6.42 | 6.42 | 6.43 | 6.34 | 12.11M |
| October 28, 2025 | 6.44 | 6.39 | 6.39 | 6.46 | 6.37 | 14.89M |
| October 27, 2025 | 6.58 | 6.42 | 6.42 | 6.6 | 6.37 | 21.48M |
| October 24, 2025 | 6.79 | 6.58 | 6.58 | 6.86 | 6.57 | 30.95M |
| October 23, 2025 | 6.78 | 6.83 | 6.83 | 6.97 | 6.68 | 35.74M |
| October 22, 2025 | 6.98 | 6.79 | 6.79 | 7.12 | 6.78 | 55.38M |
| October 21, 2025 | 6.54 | 7.03 | 7.03 | 7.19 | 6.45 | 82.48M |