9.88
-0.08(-0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.95 | 9.88 | 9.88 | 10.03 | 9.86 | 46.73M |
| January 14, 2026 | 10.06 | 9.96 | 9.96 | 10.09 | 9.94 | 55.45M |
| January 13, 2026 | 10.07 | 10.09 | 10.09 | 10.13 | 9.99 | 50.85M |
| January 12, 2026 | 9.86 | 10.07 | 10.07 | 10.08 | 9.83 | 84.78M |
| January 09, 2026 | 9.92 | 9.91 | 9.91 | 9.97 | 9.82 | 48.07M |
| January 08, 2026 | 9.95 | 9.95 | 9.95 | 9.96 | 9.85 | 41.47M |
| January 07, 2026 | 9.89 | 9.96 | 9.96 | 10.02 | 9.84 | 54.65M |
| January 06, 2026 | 10.08 | 9.93 | 9.93 | 10.09 | 9.79 | 115.83M |
| January 05, 2026 | 10.12 | 10.1 | 10.1 | 10.2 | 9.95 | 63.56M |
| December 31, 2025 | 10.17 | 10.1 | 10.1 | 10.19 | 10.07 | 33.84M |
| December 30, 2025 | 10.13 | 10.17 | 10.17 | 10.2 | 10.06 | 53.09M |
| December 29, 2025 | 9.9 | 10.13 | 10.13 | 10.17 | 9.88 | 70.78M |
| December 26, 2025 | 9.95 | 9.92 | 9.92 | 10 | 9.91 | 24.86M |
| December 25, 2025 | 9.87 | 9.96 | 9.96 | 10.01 | 9.87 | 29.13M |
| December 24, 2025 | 9.9 | 9.9 | 9.9 | 9.95 | 9.78 | 42.35M |
| December 23, 2025 | 9.78 | 9.9 | 9.9 | 9.95 | 9.77 | 47.24M |
| December 22, 2025 | 9.91 | 9.79 | 9.79 | 9.97 | 9.78 | 51.16M |
| December 19, 2025 | 10.13 | 9.97 | 9.97 | 10.15 | 9.95 | 57.96M |
| December 18, 2025 | 9.81 | 10.16 | 10.16 | 10.16 | 9.77 | 71.55M |
| December 17, 2025 | 9.85 | 9.81 | 9.81 | 9.9 | 9.76 | 36.86M |
| December 16, 2025 | 9.83 | 9.83 | 9.83 | 9.9 | 9.76 | 33.45M |
| December 15, 2025 | 9.76 | 9.84 | 9.84 | 9.89 | 9.74 | 40.68M |
| December 12, 2025 | 9.75 | 9.73 | 9.73 | 9.84 | 9.62 | 52.75M |
| December 11, 2025 | 9.65 | 9.73 | 9.73 | 9.8 | 9.63 | 38.91M |
| December 10, 2025 | 9.59 | 9.66 | 9.66 | 9.68 | 9.57 | 36.89M |
| December 09, 2025 | 9.68 | 9.6 | 9.6 | 9.69 | 9.56 | 35.03M |
| December 08, 2025 | 9.8 | 9.66 | 9.66 | 9.81 | 9.64 | 47.78M |
| December 05, 2025 | 9.96 | 9.8 | 9.8 | 10.02 | 9.7 | 58.16M |
| December 04, 2025 | 10.02 | 9.96 | 9.96 | 10.1 | 9.94 | 33.96M |
| December 03, 2025 | 10.08 | 10.02 | 10.02 | 10.23 | 10.01 | 48.9M |
| December 02, 2025 | 10.08 | 10.08 | 10.08 | 10.13 | 10 | 36.15M |
| December 01, 2025 | 9.88 | 10.06 | 10.06 | 10.09 | 9.85 | 59.18M |
| November 28, 2025 | 10.01 | 9.88 | 9.88 | 10.02 | 9.86 | 38.1M |
| November 27, 2025 | 9.89 | 10.01 | 10.01 | 10.05 | 9.79 | 44.75M |
| November 26, 2025 | 9.91 | 9.9 | 9.9 | 9.99 | 9.87 | 34.94M |
| November 25, 2025 | 9.84 | 9.91 | 9.91 | 9.93 | 9.74 | 40.3M |
| November 24, 2025 | 10.02 | 9.84 | 9.84 | 10.05 | 9.81 | 65.51M |
| November 21, 2025 | 10.15 | 10.01 | 10.01 | 10.15 | 9.97 | 53.25M |
| November 20, 2025 | 10.02 | 10.09 | 10.09 | 10.22 | 9.99 | 51.89M |
| November 19, 2025 | 10.06 | 10.02 | 10.02 | 10.15 | 9.97 | 52.1M |
| November 18, 2025 | 10.09 | 10.06 | 10.06 | 10.18 | 10.01 | 41.09M |
| November 17, 2025 | 10.24 | 10.09 | 10.09 | 10.28 | 10.05 | 60.03M |
| November 14, 2025 | 10.26 | 10.25 | 10.25 | 10.45 | 10.23 | 58.63M |
| November 13, 2025 | 10.22 | 10.25 | 10.25 | 10.29 | 10.13 | 53.28M |
| November 12, 2025 | 10.18 | 10.22 | 10.22 | 10.29 | 10.13 | 59.71M |
| November 11, 2025 | 10.2 | 10.13 | 10.13 | 10.23 | 10.13 | 39.15M |
| November 10, 2025 | 9.98 | 10.23 | 10.23 | 10.26 | 9.93 | 65.22M |
| November 07, 2025 | 10.01 | 10 | 10 | 10.12 | 9.96 | 44.79M |
| November 06, 2025 | 9.99 | 10.01 | 10.01 | 10.12 | 9.92 | 57.45M |
| November 05, 2025 | 10.02 | 10.04 | 10.04 | 10.1 | 9.96 | 84.2M |
| November 04, 2025 | 9.66 | 9.99 | 9.99 | 10.05 | 9.64 | 137.32M |
| November 03, 2025 | 9.5 | 9.68 | 9.68 | 9.72 | 9.48 | 74.75M |
| October 31, 2025 | 9.49 | 9.49 | 9.49 | 9.55 | 9.41 | 55.8M |
| October 30, 2025 | 9.3 | 9.42 | 9.42 | 9.48 | 9.3 | 58.68M |
| October 29, 2025 | 9.57 | 9.33 | 9.33 | 9.57 | 9.29 | 72.96M |
| October 28, 2025 | 9.64 | 9.6 | 9.6 | 9.68 | 9.47 | 51.16M |
| October 27, 2025 | 9.63 | 9.63 | 9.63 | 9.73 | 9.54 | 61.69M |
| October 24, 2025 | 9.56 | 9.67 | 9.67 | 9.8 | 9.51 | 84.84M |
| October 23, 2025 | 9.63 | 9.6 | 9.6 | 9.75 | 9.56 | 59.56M |
| October 22, 2025 | 9.56 | 9.64 | 9.64 | 9.68 | 9.55 | 53.44M |