9.21
+0.09(+0.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.1 | 9.21 | 9.21 | 9.44 | 9.06 | 24.71M |
| January 13, 2026 | 9.34 | 9.12 | 9.12 | 9.37 | 9.07 | 22.72M |
| January 12, 2026 | 8.83 | 9.24 | 9.24 | 9.25 | 8.82 | 29.57M |
| January 09, 2026 | 8.66 | 8.83 | 8.83 | 8.84 | 8.63 | 13.47M |
| January 08, 2026 | 8.68 | 8.66 | 8.66 | 8.73 | 8.59 | 12.86M |
| January 07, 2026 | 8.89 | 8.69 | 8.69 | 8.91 | 8.66 | 13.32M |
| January 06, 2026 | 8.88 | 8.93 | 8.93 | 8.94 | 8.75 | 16.32M |
| January 05, 2026 | 8.67 | 8.87 | 8.87 | 8.89 | 8.61 | 19.27M |
| December 31, 2025 | 8.58 | 8.64 | 8.64 | 8.67 | 8.53 | 10.59M |
| December 30, 2025 | 8.4 | 8.58 | 8.58 | 8.71 | 8.39 | 12.25M |
| December 29, 2025 | 8.61 | 8.4 | 8.4 | 8.64 | 8.37 | 12.89M |
| December 26, 2025 | 8.72 | 8.6 | 8.6 | 8.75 | 8.59 | 8.38M |
| December 25, 2025 | 8.64 | 8.71 | 8.71 | 8.84 | 8.56 | 9.42M |
| December 24, 2025 | 8.48 | 8.63 | 8.63 | 8.73 | 8.45 | 11.17M |
| December 23, 2025 | 8.65 | 8.47 | 8.47 | 8.65 | 8.46 | 8.75M |
| December 22, 2025 | 8.77 | 8.63 | 8.63 | 8.8 | 8.62 | 13.1M |
| December 19, 2025 | 8.93 | 8.77 | 8.77 | 8.95 | 8.75 | 9.51M |
| December 18, 2025 | 8.74 | 8.87 | 8.87 | 8.94 | 8.67 | 13.97M |
| December 17, 2025 | 8.69 | 8.73 | 8.73 | 8.76 | 8.58 | 10.65M |
| December 16, 2025 | 8.72 | 8.72 | 8.72 | 8.78 | 8.62 | 10.01M |
| December 15, 2025 | 8.61 | 8.75 | 8.75 | 8.82 | 8.6 | 11.41M |
| December 12, 2025 | 8.53 | 8.67 | 8.67 | 8.73 | 8.46 | 17.85M |
| December 11, 2025 | 8.54 | 8.53 | 8.53 | 8.63 | 8.45 | 12.93M |
| December 10, 2025 | 8.31 | 8.51 | 8.51 | 8.54 | 8.29 | 13.63M |
| December 09, 2025 | 8.41 | 8.33 | 8.33 | 8.44 | 8.3 | 7.28M |
| December 08, 2025 | 8.51 | 8.38 | 8.38 | 8.54 | 8.36 | 10.6M |
| December 05, 2025 | 8.49 | 8.49 | 8.49 | 8.52 | 8.37 | 10.27M |
| December 04, 2025 | 8.53 | 8.49 | 8.49 | 8.55 | 8.46 | 8.96M |
| December 03, 2025 | 8.66 | 8.5 | 8.5 | 8.71 | 8.45 | 15.1M |
| December 02, 2025 | 8.73 | 8.69 | 8.69 | 8.78 | 8.64 | 11.41M |
| December 01, 2025 | 8.46 | 8.73 | 8.73 | 8.79 | 8.44 | 23.54M |
| November 28, 2025 | 8.5 | 8.51 | 8.51 | 8.56 | 8.43 | 10.3M |
| November 27, 2025 | 8.56 | 8.49 | 8.49 | 8.57 | 8.44 | 10.3M |
| November 26, 2025 | 8.66 | 8.53 | 8.53 | 8.75 | 8.51 | 13.4M |
| November 25, 2025 | 8.64 | 8.67 | 8.67 | 8.77 | 8.58 | 20.68M |
| November 24, 2025 | 8.32 | 8.6 | 8.6 | 8.63 | 8.26 | 20.68M |
| November 21, 2025 | 8.36 | 8.25 | 8.25 | 8.48 | 8.24 | 13.36M |
| November 20, 2025 | 8.57 | 8.4 | 8.4 | 8.6 | 8.35 | 16.08M |
| November 19, 2025 | 8.64 | 8.56 | 8.56 | 8.68 | 8.51 | 11.53M |
| November 18, 2025 | 8.52 | 8.68 | 8.68 | 8.72 | 8.41 | 19.15M |
| November 17, 2025 | 8.64 | 8.53 | 8.53 | 8.64 | 8.48 | 18.22M |
| November 14, 2025 | 8.73 | 8.66 | 8.66 | 8.81 | 8.63 | 12.55M |
| November 13, 2025 | 8.75 | 8.75 | 8.75 | 8.81 | 8.65 | 17.93M |
| November 12, 2025 | 8.63 | 8.7 | 8.7 | 8.74 | 8.61 | 15.46M |
| November 11, 2025 | 8.69 | 8.64 | 8.64 | 8.7 | 8.59 | 16.2M |
| November 10, 2025 | 8.63 | 8.74 | 8.74 | 8.83 | 8.56 | 22.36M |
| November 07, 2025 | 8.6 | 8.61 | 8.61 | 8.87 | 8.56 | 28.88M |
| November 06, 2025 | 8.7 | 8.64 | 8.64 | 8.78 | 8.54 | 28.64M |
| November 05, 2025 | 8.68 | 8.8 | 8.8 | 8.84 | 8.52 | 42.54M |
| November 04, 2025 | 8.5 | 8.68 | 8.68 | 8.84 | 8.39 | 55.82M |
| November 03, 2025 | 8.48 | 8.54 | 8.54 | 8.68 | 8.27 | 94.65M |
| October 31, 2025 | 7.97 | 8.36 | 8.36 | 8.36 | 7.97 | 66.82M |
| October 30, 2025 | 7.66 | 7.6 | 7.6 | 7.69 | 7.59 | 10.69M |
| October 29, 2025 | 7.71 | 7.69 | 7.69 | 7.73 | 7.63 | 9.19M |
| October 28, 2025 | 7.73 | 7.7 | 7.7 | 7.73 | 7.69 | 7.51M |
| October 27, 2025 | 7.76 | 7.73 | 7.73 | 7.8 | 7.72 | 12.67M |
| October 24, 2025 | 7.83 | 7.77 | 7.77 | 7.83 | 7.75 | 10.55M |
| October 23, 2025 | 7.75 | 7.83 | 7.83 | 7.84 | 7.72 | 13.68M |
| October 22, 2025 | 7.7 | 7.75 | 7.75 | 7.77 | 7.68 | 10.02M |
| October 21, 2025 | 7.67 | 7.71 | 7.71 | 7.72 | 7.65 | 10.09M |