9.48
-0.02(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.51 | 9.48 | 9.48 | 9.61 | 9.41 | 7.35M |
| January 13, 2026 | 9.66 | 9.5 | 9.5 | 9.67 | 9.5 | 6.55M |
| January 12, 2026 | 9.6 | 9.63 | 9.63 | 9.77 | 9.58 | 9.41M |
| January 09, 2026 | 9.88 | 9.61 | 9.61 | 9.88 | 9.53 | 15.61M |
| January 08, 2026 | 9.27 | 9.8 | 9.8 | 9.86 | 9.25 | 22.75M |
| January 07, 2026 | 9.33 | 9.25 | 9.25 | 9.33 | 9.24 | 3.9M |
| January 06, 2026 | 9.3 | 9.32 | 9.32 | 9.33 | 9.25 | 4.78M |
| January 05, 2026 | 9.29 | 9.31 | 9.31 | 9.44 | 9.25 | 7.04M |
| December 31, 2025 | 9.32 | 9.25 | 9.25 | 9.32 | 9.23 | 3.06M |
| December 30, 2025 | 9.25 | 9.21 | 9.21 | 9.26 | 9.17 | 3.29M |
| December 29, 2025 | 9.25 | 9.25 | 9.25 | 9.32 | 9.12 | 4.06M |
| December 26, 2025 | 9.21 | 9.21 | 9.21 | 9.26 | 9.18 | 2.99M |
| December 25, 2025 | 9.21 | 9.21 | 9.21 | 9.27 | 9.2 | 2.45M |
| December 24, 2025 | 9.12 | 9.2 | 9.2 | 9.21 | 9.12 | 3.04M |
| December 23, 2025 | 9.06 | 9.14 | 9.14 | 9.2 | 9.06 | 3.49M |
| December 22, 2025 | 9.11 | 9.1 | 9.1 | 9.13 | 9.06 | 2.6M |
| December 19, 2025 | 9.03 | 9.12 | 9.12 | 9.12 | 8.98 | 3.72M |
| December 18, 2025 | 9.02 | 8.99 | 8.99 | 9.1 | 8.97 | 4.2M |
| December 17, 2025 | 9.1 | 9.07 | 9.07 | 9.12 | 8.97 | 4.16M |
| December 16, 2025 | 9 | 9.14 | 9.14 | 9.14 | 8.91 | 6.41M |
| December 15, 2025 | 8.9 | 9 | 9 | 9.06 | 8.88 | 3.27M |
| December 12, 2025 | 8.93 | 8.91 | 8.91 | 8.96 | 8.89 | 3.8M |
| December 11, 2025 | 9.05 | 8.91 | 8.91 | 9.06 | 8.88 | 3.91M |
| December 10, 2025 | 9.08 | 9.01 | 9.01 | 9.1 | 9 | 3.48M |
| December 09, 2025 | 9.16 | 9.07 | 9.07 | 9.16 | 9.07 | 2.06M |
| December 08, 2025 | 9.15 | 9.14 | 9.14 | 9.19 | 9.12 | 2.66M |
| December 05, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.06 | 2.71M |
| December 04, 2025 | 9.1 | 9.12 | 9.12 | 9.15 | 9.05 | 2.65M |
| December 03, 2025 | 9.21 | 9.13 | 9.13 | 9.24 | 9.1 | 5M |
| December 02, 2025 | 9.21 | 9.23 | 9.23 | 9.26 | 9.17 | 2.48M |
| December 01, 2025 | 9.23 | 9.2 | 9.2 | 9.26 | 9.16 | 3.98M |
| November 28, 2025 | 9.29 | 9.26 | 9.26 | 9.29 | 9.2 | 4.34M |
| November 27, 2025 | 9.23 | 9.25 | 9.25 | 9.28 | 9.17 | 2.74M |
| November 26, 2025 | 9.22 | 9.23 | 9.23 | 9.31 | 9.19 | 2.78M |
| November 25, 2025 | 9.23 | 9.22 | 9.22 | 9.32 | 9.22 | 2.85M |
| November 24, 2025 | 9.18 | 9.23 | 9.23 | 9.26 | 9.18 | 2.88M |
| November 21, 2025 | 9.41 | 9.17 | 9.17 | 9.43 | 9.16 | 5.09M |
| November 20, 2025 | 9.39 | 9.39 | 9.39 | 9.43 | 9.33 | 2.74M |
| November 19, 2025 | 9.46 | 9.36 | 9.36 | 9.46 | 9.31 | 4.2M |
| November 18, 2025 | 9.6 | 9.42 | 9.42 | 9.62 | 9.39 | 7.53M |
| November 17, 2025 | 9.81 | 9.62 | 9.62 | 9.83 | 9.61 | 5.87M |
| November 14, 2025 | 9.73 | 9.73 | 9.73 | 9.8 | 9.7 | 3.66M |
| November 13, 2025 | 9.78 | 9.73 | 9.73 | 9.78 | 9.69 | 4.69M |
| November 12, 2025 | 9.78 | 9.76 | 9.76 | 9.81 | 9.75 | 3.58M |
| November 11, 2025 | 9.82 | 9.79 | 9.79 | 9.82 | 9.75 | 5.03M |
| November 10, 2025 | 9.72 | 9.78 | 9.78 | 9.78 | 9.69 | 4.55M |
| November 07, 2025 | 9.67 | 9.72 | 9.72 | 9.73 | 9.65 | 3.28M |
| November 06, 2025 | 9.74 | 9.77 | 9.67 | 9.8 | 9.7 | 3.73M |
| November 05, 2025 | 9.71 | 9.74 | 9.74 | 9.75 | 9.64 | 3.94M |
| November 04, 2025 | 9.7 | 9.71 | 9.71 | 9.72 | 9.6 | 3M |
| November 03, 2025 | 9.75 | 9.69 | 9.69 | 9.78 | 9.65 | 6.25M |
| October 31, 2025 | 9.62 | 9.74 | 9.74 | 9.75 | 9.62 | 4.51M |
| October 30, 2025 | 9.68 | 9.61 | 9.61 | 9.71 | 9.61 | 4.94M |
| October 29, 2025 | 9.7 | 9.68 | 9.68 | 9.72 | 9.64 | 4.73M |
| October 28, 2025 | 9.75 | 9.7 | 9.7 | 9.79 | 9.67 | 6.68M |
| October 27, 2025 | 9.85 | 9.77 | 9.77 | 9.87 | 9.74 | 10.11M |
| October 24, 2025 | 10.06 | 9.92 | 9.92 | 10.09 | 9.9 | 6.63M |
| October 23, 2025 | 10 | 10.06 | 10.06 | 10.08 | 9.98 | 4.75M |
| October 22, 2025 | 10.05 | 10 | 10 | 10.09 | 9.99 | 3.47M |
| October 21, 2025 | 9.96 | 10.04 | 10.04 | 10.09 | 9.95 | 3.62M |