9.22
-0.04(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.28 | 9.22 | 9.22 | 9.43 | 9.14 | 20.75M |
| January 13, 2026 | 9.35 | 9.26 | 9.26 | 9.5 | 9.23 | 27.03M |
| January 12, 2026 | 9.22 | 9.38 | 9.38 | 9.38 | 9.21 | 19.4M |
| January 09, 2026 | 9.05 | 9.25 | 9.25 | 9.4 | 9.03 | 27.91M |
| January 08, 2026 | 9.09 | 9.06 | 9.06 | 9.09 | 9.02 | 16.3M |
| January 07, 2026 | 9.04 | 9.12 | 9.12 | 9.26 | 9.02 | 21.87M |
| January 06, 2026 | 9.01 | 9.04 | 9.04 | 9.07 | 9 | 15.6M |
| January 05, 2026 | 8.99 | 9.01 | 9.01 | 9.03 | 8.96 | 14.55M |
| December 31, 2025 | 9.04 | 8.99 | 8.99 | 9.1 | 8.92 | 11.77M |
| December 30, 2025 | 9.15 | 9.01 | 9.01 | 9.16 | 8.99 | 14.93M |
| December 29, 2025 | 9.35 | 9.16 | 9.16 | 9.45 | 9.13 | 16.78M |
| December 26, 2025 | 9.36 | 9.35 | 9.35 | 9.43 | 9.3 | 14.99M |
| December 25, 2025 | 9.35 | 9.38 | 9.38 | 9.46 | 9.33 | 13.31M |
| December 24, 2025 | 9.42 | 9.34 | 9.34 | 9.42 | 9.3 | 17.49M |
| December 23, 2025 | 9.52 | 9.44 | 9.44 | 9.53 | 9.36 | 22.88M |
| December 22, 2025 | 9.52 | 9.58 | 9.58 | 9.73 | 9.48 | 34.41M |
| December 19, 2025 | 9.39 | 9.57 | 9.57 | 9.61 | 9.29 | 33.05M |
| December 18, 2025 | 9.16 | 9.39 | 9.39 | 9.46 | 9.16 | 28.12M |
| December 17, 2025 | 9.2 | 9.23 | 9.23 | 9.3 | 9.11 | 16.77M |
| December 16, 2025 | 9.01 | 9.2 | 9.2 | 9.33 | 9 | 21.76M |
| December 15, 2025 | 8.9 | 9.02 | 9.02 | 9.08 | 8.89 | 10.43M |
| December 12, 2025 | 8.93 | 8.9 | 8.9 | 9 | 8.86 | 8.16M |
| December 11, 2025 | 9.23 | 8.93 | 8.93 | 9.23 | 8.92 | 15.37M |
| December 10, 2025 | 9.08 | 9.19 | 9.19 | 9.22 | 9.06 | 16.8M |
| December 09, 2025 | 9.01 | 9.03 | 9.03 | 9.09 | 8.9 | 8.37M |
| December 08, 2025 | 8.98 | 9.03 | 9.03 | 9.1 | 8.96 | 7.82M |
| December 05, 2025 | 8.9 | 8.97 | 8.97 | 9 | 8.84 | 5.62M |
| December 04, 2025 | 9.03 | 8.9 | 8.9 | 9.04 | 8.87 | 7.45M |
| December 03, 2025 | 9.09 | 9.03 | 9.03 | 9.11 | 9.01 | 8.88M |
| December 02, 2025 | 9.07 | 9.12 | 9.12 | 9.16 | 9.04 | 7.75M |
| December 01, 2025 | 9.04 | 9.1 | 9.1 | 9.12 | 9.01 | 9.72M |
| November 28, 2025 | 8.77 | 9.04 | 9.04 | 9.11 | 8.72 | 16.29M |
| November 27, 2025 | 8.88 | 8.8 | 8.8 | 8.96 | 8.79 | 8.94M |
| November 26, 2025 | 8.75 | 8.87 | 8.87 | 8.88 | 8.74 | 8.94M |
| November 25, 2025 | 8.72 | 8.74 | 8.74 | 8.78 | 8.7 | 6.98M |
| November 24, 2025 | 8.71 | 8.71 | 8.71 | 8.79 | 8.69 | 6.97M |
| November 21, 2025 | 8.93 | 8.71 | 8.71 | 9.02 | 8.71 | 14.15M |
| November 20, 2025 | 9.12 | 8.97 | 8.97 | 9.12 | 8.96 | 9.47M |
| November 19, 2025 | 9.12 | 9.08 | 9.08 | 9.17 | 9.06 | 6.16M |
| November 18, 2025 | 9.17 | 9.13 | 9.13 | 9.19 | 9.06 | 8.79M |
| November 17, 2025 | 9.2 | 9.19 | 9.19 | 9.24 | 9.14 | 7.57M |
| November 14, 2025 | 9.18 | 9.2 | 9.2 | 9.35 | 9.18 | 9.07M |
| November 13, 2025 | 9.2 | 9.23 | 9.23 | 9.25 | 9.13 | 8.65M |
| November 12, 2025 | 9.25 | 9.17 | 9.17 | 9.33 | 9.16 | 11.07M |
| November 11, 2025 | 9.17 | 9.26 | 9.26 | 9.28 | 9.1 | 15.33M |
| November 10, 2025 | 8.93 | 9.17 | 9.17 | 9.21 | 8.93 | 19.86M |
| November 07, 2025 | 8.91 | 8.95 | 8.95 | 9 | 8.89 | 7.98M |
| November 06, 2025 | 8.89 | 8.92 | 8.92 | 8.95 | 8.85 | 7.76M |
| November 05, 2025 | 8.85 | 8.89 | 8.89 | 8.94 | 8.82 | 7.25M |
| November 04, 2025 | 8.94 | 8.85 | 8.85 | 8.95 | 8.83 | 12.76M |
| November 03, 2025 | 9.04 | 8.95 | 8.95 | 9.07 | 8.93 | 16.04M |
| October 31, 2025 | 9.06 | 9.03 | 9.03 | 9.14 | 8.98 | 18.07M |
| October 30, 2025 | 9.16 | 9.12 | 9.12 | 9.23 | 9.1 | 8.96M |
| October 29, 2025 | 9.13 | 9.17 | 9.17 | 9.18 | 9.08 | 7.89M |
| October 28, 2025 | 9.09 | 9.13 | 9.13 | 9.17 | 9.06 | 8.28M |
| October 27, 2025 | 9.12 | 9.09 | 9.09 | 9.15 | 9.07 | 9.56M |
| October 24, 2025 | 9.19 | 9.11 | 9.11 | 9.22 | 9.09 | 8.7M |
| October 23, 2025 | 9.14 | 9.18 | 9.18 | 9.19 | 9.09 | 7.05M |
| October 22, 2025 | 9.12 | 9.15 | 9.15 | 9.17 | 9.08 | 6.96M |
| October 21, 2025 | 9 | 9.12 | 9.12 | 9.13 | 8.97 | 8.98M |