9.20
-0.05(-0.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.38 | 9.2 | 9.2 | 9.52 | 9.04 | 36.9M |
| January 13, 2026 | 9.36 | 9.25 | 9.25 | 9.39 | 9.16 | 36.62M |
| January 12, 2026 | 9.23 | 9.3 | 9.3 | 9.46 | 9.15 | 35.4M |
| January 09, 2026 | 9.02 | 9.23 | 9.23 | 9.34 | 9.02 | 33.33M |
| January 08, 2026 | 8.92 | 8.97 | 8.97 | 9.04 | 8.82 | 21.94M |
| January 07, 2026 | 9.17 | 8.94 | 8.94 | 9.18 | 8.92 | 27.41M |
| January 06, 2026 | 8.89 | 9.19 | 9.19 | 9.25 | 8.88 | 37.67M |
| January 05, 2026 | 9 | 8.86 | 8.86 | 9.01 | 8.77 | 27.48M |
| December 31, 2025 | 9.3 | 8.99 | 8.99 | 9.3 | 8.98 | 38.61M |
| December 30, 2025 | 8.95 | 9.35 | 9.35 | 9.55 | 8.75 | 56.66M |
| December 29, 2025 | 8.68 | 9.05 | 9.05 | 9.16 | 8.66 | 52.77M |
| December 26, 2025 | 8.55 | 8.68 | 8.68 | 8.74 | 8.55 | 25.72M |
| December 25, 2025 | 8.51 | 8.57 | 8.57 | 8.6 | 8.47 | 13.76M |
| December 24, 2025 | 8.39 | 8.51 | 8.51 | 8.55 | 8.34 | 13.7M |
| December 23, 2025 | 8.54 | 8.39 | 8.39 | 8.54 | 8.36 | 13.18M |
| December 22, 2025 | 8.44 | 8.54 | 8.54 | 8.6 | 8.43 | 13.64M |
| December 19, 2025 | 8.29 | 8.44 | 8.44 | 8.45 | 8.27 | 16.21M |
| December 18, 2025 | 8.26 | 8.27 | 8.27 | 8.46 | 8.22 | 14.43M |
| December 17, 2025 | 8.3 | 8.28 | 8.28 | 8.35 | 8.13 | 15.19M |
| December 16, 2025 | 8.39 | 8.3 | 8.3 | 8.44 | 8.22 | 13.26M |
| December 15, 2025 | 8.32 | 8.4 | 8.4 | 8.45 | 8.18 | 14.92M |
| December 12, 2025 | 8.42 | 8.38 | 8.38 | 8.46 | 8.37 | 12.28M |
| December 11, 2025 | 8.66 | 8.43 | 8.43 | 8.66 | 8.4 | 16.7M |
| December 10, 2025 | 8.52 | 8.66 | 8.66 | 8.68 | 8.47 | 22.37M |
| December 09, 2025 | 8.46 | 8.47 | 8.47 | 8.58 | 8.45 | 12.37M |
| December 08, 2025 | 8.47 | 8.5 | 8.5 | 8.54 | 8.43 | 14.09M |
| December 05, 2025 | 8.34 | 8.47 | 8.47 | 8.47 | 8.34 | 14.38M |
| December 04, 2025 | 8.57 | 8.34 | 8.34 | 8.61 | 8.32 | 20.63M |
| December 03, 2025 | 8.74 | 8.61 | 8.61 | 8.75 | 8.55 | 18.33M |
| December 02, 2025 | 8.69 | 8.78 | 8.78 | 8.87 | 8.63 | 25.27M |
| December 01, 2025 | 8.6 | 8.68 | 8.68 | 8.71 | 8.56 | 15.67M |
| November 28, 2025 | 8.52 | 8.69 | 8.69 | 8.7 | 8.5 | 17.83M |
| November 27, 2025 | 8.65 | 8.51 | 8.51 | 8.7 | 8.5 | 18.6M |
| November 26, 2025 | 8.68 | 8.65 | 8.65 | 8.74 | 8.58 | 21.46M |
| November 25, 2025 | 8.7 | 8.68 | 8.68 | 8.78 | 8.64 | 23.04M |
| November 24, 2025 | 8.59 | 8.61 | 8.61 | 8.69 | 8.43 | 24.63M |
| November 21, 2025 | 8.96 | 8.58 | 8.58 | 9.01 | 8.58 | 36.89M |
| November 20, 2025 | 9.29 | 9.08 | 9.08 | 9.36 | 9 | 33.75M |
| November 19, 2025 | 9.5 | 9.38 | 9.38 | 9.71 | 9.23 | 36.52M |
| November 18, 2025 | 10.32 | 9.64 | 9.64 | 10.36 | 9.55 | 64.58M |
| November 17, 2025 | 10.46 | 10.42 | 10.42 | 10.66 | 10.27 | 40.44M |
| November 14, 2025 | 10.65 | 10.68 | 10.68 | 11.04 | 10.61 | 69.98M |
| November 13, 2025 | 10.75 | 10.88 | 10.88 | 11.07 | 10.5 | 71.75M |
| November 12, 2025 | 11.88 | 10.67 | 10.67 | 11.88 | 10.58 | 116.85M |
| November 11, 2025 | 10.29 | 11.11 | 11.11 | 11.11 | 10.23 | 104.81M |
| November 10, 2025 | 9.8 | 10.1 | 10.1 | 10.17 | 9.8 | 32.69M |
| November 07, 2025 | 9.84 | 9.86 | 9.86 | 10.02 | 9.84 | 25.3M |
| November 06, 2025 | 10.2 | 9.98 | 9.98 | 10.26 | 9.86 | 45.23M |
| November 05, 2025 | 10.19 | 10.28 | 10.28 | 10.61 | 10.14 | 62.88M |
| November 04, 2025 | 9.8 | 10.28 | 10.28 | 10.4 | 9.76 | 51.36M |
| November 03, 2025 | 10 | 9.91 | 9.91 | 10.2 | 9.86 | 35.48M |
| October 31, 2025 | 9.66 | 9.93 | 9.93 | 9.99 | 9.61 | 36.2M |
| October 30, 2025 | 9.46 | 9.61 | 9.61 | 9.63 | 9.44 | 24.18M |
| October 29, 2025 | 9.4 | 9.53 | 9.53 | 9.64 | 9.37 | 27.05M |
| October 28, 2025 | 9.65 | 9.4 | 9.4 | 9.7 | 9.38 | 36.88M |
| October 27, 2025 | 9.81 | 9.74 | 9.74 | 9.95 | 9.7 | 30.39M |
| October 24, 2025 | 10.25 | 9.9 | 9.9 | 10.35 | 9.82 | 52.29M |
| October 23, 2025 | 10.27 | 10.3 | 10.3 | 10.45 | 10.21 | 39.31M |
| October 22, 2025 | 10.45 | 10.27 | 10.27 | 10.45 | 10.2 | 59.3M |
| October 21, 2025 | 10.5 | 10.82 | 10.82 | 10.93 | 10.39 | 67.68M |