9.02
-0.24(-2.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.26 | 9.02 | 9.02 | 9.41 | 8.9 | 62.97M |
| January 13, 2026 | 9.11 | 9.26 | 9.26 | 9.58 | 9.01 | 64.16M |
| January 12, 2026 | 8.92 | 9.15 | 9.15 | 9.27 | 8.91 | 48.68M |
| January 09, 2026 | 8.76 | 8.9 | 8.9 | 8.91 | 8.72 | 36.79M |
| January 08, 2026 | 8.71 | 8.8 | 8.8 | 8.83 | 8.66 | 27.74M |
| January 07, 2026 | 8.83 | 8.76 | 8.76 | 8.88 | 8.73 | 34.38M |
| January 06, 2026 | 8.95 | 8.86 | 8.86 | 9.05 | 8.79 | 53.62M |
| January 05, 2026 | 8.65 | 8.93 | 8.93 | 9.1 | 8.65 | 74.99M |
| December 31, 2025 | 8.9 | 8.74 | 8.74 | 8.9 | 8.57 | 88.06M |
| December 30, 2025 | 8.28 | 8.89 | 8.89 | 8.89 | 8.28 | 56.58M |
| December 29, 2025 | 8.27 | 8.08 | 8.08 | 8.33 | 8.08 | 32.36M |
| December 26, 2025 | 8.48 | 8.29 | 8.29 | 8.52 | 8.27 | 33.42M |
| December 25, 2025 | 8.44 | 8.45 | 8.45 | 8.65 | 8.43 | 38.64M |
| December 24, 2025 | 8.27 | 8.3 | 8.3 | 8.42 | 8.25 | 26.08M |
| December 23, 2025 | 8.53 | 8.35 | 8.35 | 8.56 | 8.31 | 45.79M |
| December 22, 2025 | 8.41 | 8.61 | 8.61 | 8.74 | 8.3 | 62.14M |
| December 19, 2025 | 8.36 | 8.57 | 8.57 | 8.67 | 8.22 | 69.42M |
| December 18, 2025 | 8.14 | 8.22 | 8.22 | 8.48 | 8.11 | 49.36M |
| December 17, 2025 | 7.93 | 8.27 | 8.27 | 8.35 | 7.93 | 82.52M |
| December 16, 2025 | 7.66 | 7.79 | 7.79 | 7.94 | 7.66 | 34.95M |
| December 15, 2025 | 7.64 | 7.7 | 7.7 | 7.75 | 7.57 | 21.42M |
| December 12, 2025 | 7.63 | 7.61 | 7.61 | 7.67 | 7.53 | 20.24M |
| December 11, 2025 | 7.88 | 7.63 | 7.63 | 7.91 | 7.61 | 40.71M |
| December 10, 2025 | 7.89 | 8.02 | 8.02 | 8.19 | 7.83 | 63.47M |
| December 09, 2025 | 7.8 | 7.83 | 7.83 | 7.94 | 7.64 | 35.75M |
| December 08, 2025 | 7.7 | 7.81 | 7.81 | 7.97 | 7.61 | 32.66M |
| December 05, 2025 | 7.57 | 7.66 | 7.66 | 7.67 | 7.47 | 18.29M |
| December 04, 2025 | 7.64 | 7.59 | 7.59 | 7.72 | 7.48 | 23.4M |
| December 03, 2025 | 7.74 | 7.64 | 7.64 | 7.78 | 7.61 | 17.85M |
| December 02, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.69 | 17.08M |
| December 01, 2025 | 7.83 | 7.82 | 7.82 | 7.88 | 7.78 | 19.65M |
| November 28, 2025 | 7.83 | 7.83 | 7.83 | 7.84 | 7.66 | 22.81M |
| November 27, 2025 | 8.01 | 7.82 | 7.82 | 8.05 | 7.8 | 33.12M |
| November 26, 2025 | 7.85 | 8 | 8 | 8.1 | 7.85 | 40.09M |
| November 25, 2025 | 7.95 | 7.89 | 7.89 | 7.97 | 7.84 | 30.63M |
| November 24, 2025 | 7.66 | 7.92 | 7.92 | 8.3 | 7.63 | 55.77M |
| November 21, 2025 | 7.87 | 7.58 | 7.58 | 8.02 | 7.56 | 40.5M |
| November 20, 2025 | 8.22 | 7.95 | 7.95 | 8.22 | 7.92 | 42.89M |
| November 19, 2025 | 8.5 | 8.22 | 8.22 | 8.6 | 8.11 | 53.7M |
| November 18, 2025 | 8.65 | 8.49 | 8.49 | 8.8 | 8.45 | 61.38M |
| November 17, 2025 | 9.01 | 8.76 | 8.76 | 9.2 | 8.69 | 90.75M |
| November 14, 2025 | 8.53 | 9.18 | 9.18 | 9.43 | 8.53 | 149.2M |
| November 13, 2025 | 9.44 | 8.98 | 8.98 | 9.44 | 8.8 | 194.28M |
| November 12, 2025 | 7.78 | 8.58 | 8.58 | 8.58 | 7.78 | 60.58M |
| November 11, 2025 | 7.87 | 7.8 | 7.8 | 7.87 | 7.73 | 25.09M |
| November 10, 2025 | 7.5 | 7.86 | 7.86 | 7.99 | 7.48 | 45.11M |
| November 07, 2025 | 7.48 | 7.46 | 7.46 | 7.51 | 7.42 | 9.98M |
| November 06, 2025 | 7.51 | 7.48 | 7.48 | 7.52 | 7.44 | 11.37M |
| November 05, 2025 | 7.44 | 7.53 | 7.53 | 7.61 | 7.4 | 13.68M |
| November 04, 2025 | 7.51 | 7.48 | 7.48 | 7.51 | 7.42 | 11.43M |
| November 03, 2025 | 7.55 | 7.5 | 7.5 | 7.65 | 7.43 | 14.7M |
| October 31, 2025 | 7.31 | 7.5 | 7.5 | 7.56 | 7.29 | 21M |
| October 30, 2025 | 7.35 | 7.32 | 7.32 | 7.38 | 7.27 | 12.29M |
| October 29, 2025 | 7.36 | 7.35 | 7.35 | 7.39 | 7.26 | 16.03M |
| October 28, 2025 | 7.32 | 7.36 | 7.36 | 7.44 | 7.31 | 13.05M |
| October 27, 2025 | 7.35 | 7.32 | 7.32 | 7.41 | 7.32 | 14.1M |
| October 24, 2025 | 7.48 | 7.34 | 7.34 | 7.54 | 7.31 | 20.69M |
| October 23, 2025 | 7.53 | 7.52 | 7.52 | 7.55 | 7.36 | 13.84M |
| October 22, 2025 | 7.6 | 7.52 | 7.52 | 7.63 | 7.51 | 10.59M |
| October 21, 2025 | 7.52 | 7.61 | 7.61 | 7.64 | 7.46 | 15.56M |