9.88
-0.11(-1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.08 | 9.88 | 9.88 | 10.1 | 9.86 | 15.74M |
| January 13, 2026 | 10.14 | 9.99 | 9.99 | 10.15 | 9.9 | 15.16M |
| January 12, 2026 | 10.18 | 10.12 | 10.12 | 10.37 | 10.09 | 18.63M |
| January 09, 2026 | 10 | 10.12 | 10.12 | 10.3 | 9.98 | 16.62M |
| January 08, 2026 | 10.3 | 9.96 | 9.96 | 10.32 | 9.94 | 18.75M |
| January 07, 2026 | 9.87 | 10.28 | 10.28 | 10.34 | 9.82 | 22.05M |
| January 06, 2026 | 10.1 | 9.92 | 9.92 | 10.17 | 9.87 | 15.25M |
| January 05, 2026 | 10.01 | 9.99 | 9.99 | 10.19 | 9.88 | 13.68M |
| December 31, 2025 | 10.1 | 10.01 | 10.01 | 10.2 | 9.99 | 11.89M |
| December 30, 2025 | 10.26 | 10.15 | 10.15 | 10.46 | 10.05 | 16.07M |
| December 29, 2025 | 10.63 | 10.27 | 10.27 | 10.63 | 10.27 | 22.13M |
| December 26, 2025 | 10.17 | 10.63 | 10.63 | 10.64 | 10.16 | 19.46M |
| December 25, 2025 | 10.22 | 10.21 | 10.21 | 10.25 | 10.11 | 9.2M |
| December 24, 2025 | 10.01 | 10.14 | 10.14 | 10.16 | 9.91 | 12.28M |
| December 23, 2025 | 10.06 | 10.03 | 10.03 | 10.14 | 9.92 | 12.82M |
| December 22, 2025 | 9.99 | 10.11 | 10.11 | 10.17 | 9.99 | 15.96M |
| December 19, 2025 | 9.96 | 9.94 | 9.94 | 10.14 | 9.93 | 18.97M |
| December 18, 2025 | 10.26 | 9.94 | 9.94 | 10.26 | 9.92 | 22.89M |
| December 17, 2025 | 10.25 | 10.27 | 10.27 | 10.39 | 10.18 | 17.94M |
| December 16, 2025 | 10.2 | 10.27 | 10.27 | 10.39 | 10.12 | 23.21M |
| December 15, 2025 | 10.27 | 10.24 | 10.24 | 10.35 | 10.05 | 32.17M |
| December 12, 2025 | 9.94 | 10.35 | 10.35 | 10.44 | 9.9 | 77.93M |
| December 11, 2025 | 9.62 | 9.98 | 9.98 | 10.12 | 9.62 | 41.96M |
| December 10, 2025 | 9.41 | 9.62 | 9.62 | 9.71 | 9.41 | 30.53M |
| December 09, 2025 | 9.34 | 9.42 | 9.42 | 9.5 | 9.32 | 13.96M |
| December 08, 2025 | 9.5 | 9.37 | 9.37 | 9.5 | 9.22 | 17.93M |
| December 05, 2025 | 9.37 | 9.45 | 9.45 | 9.47 | 9.33 | 11.82M |
| December 04, 2025 | 9.3 | 9.32 | 9.32 | 9.45 | 9.29 | 13.6M |
| December 03, 2025 | 9.35 | 9.35 | 9.35 | 9.48 | 9.26 | 17.72M |
| December 02, 2025 | 9.3 | 9.31 | 9.31 | 9.45 | 9.2 | 21.7M |
| December 01, 2025 | 9.07 | 9.32 | 9.32 | 9.55 | 9.07 | 44.87M |
| November 28, 2025 | 8.84 | 8.82 | 8.82 | 8.86 | 8.75 | 9.24M |
| November 27, 2025 | 8.7 | 8.83 | 8.83 | 8.96 | 8.69 | 11.7M |
| November 26, 2025 | 8.8 | 8.73 | 8.73 | 8.86 | 8.71 | 9.26M |
| November 25, 2025 | 8.84 | 8.81 | 8.81 | 8.91 | 8.77 | 10.16M |
| November 24, 2025 | 8.82 | 8.8 | 8.8 | 8.86 | 8.74 | 10.23M |
| November 21, 2025 | 9.03 | 8.79 | 8.79 | 9.14 | 8.77 | 16.07M |
| November 20, 2025 | 9.17 | 9.09 | 9.09 | 9.21 | 9.05 | 9.91M |
| November 19, 2025 | 9.2 | 9.16 | 9.16 | 9.24 | 9.04 | 13.64M |
| November 18, 2025 | 9.2 | 9.2 | 9.2 | 9.31 | 9.13 | 11.65M |
| November 17, 2025 | 9.35 | 9.24 | 9.24 | 9.38 | 9.22 | 12.44M |
| November 14, 2025 | 9.57 | 9.35 | 9.35 | 9.63 | 9.35 | 18.1M |
| November 13, 2025 | 9.49 | 9.59 | 9.59 | 9.64 | 9.34 | 20.11M |
| November 12, 2025 | 9.54 | 9.51 | 9.51 | 9.72 | 9.44 | 23.94M |
| November 11, 2025 | 9.33 | 9.52 | 9.52 | 9.65 | 9.23 | 30.28M |
| November 10, 2025 | 9.48 | 9.32 | 9.32 | 9.64 | 9.26 | 32.41M |
| November 07, 2025 | 9.12 | 9.3 | 9.3 | 9.45 | 9.12 | 23.93M |
| November 06, 2025 | 8.94 | 9.15 | 9.15 | 9.35 | 8.91 | 31M |
| November 05, 2025 | 8.8 | 8.93 | 8.93 | 9 | 8.7 | 14.89M |
| November 04, 2025 | 8.78 | 8.85 | 8.85 | 8.93 | 8.76 | 16.39M |
| November 03, 2025 | 8.73 | 8.78 | 8.78 | 8.79 | 8.66 | 11.27M |
| October 31, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.63 | 10.91M |
| October 30, 2025 | 8.74 | 8.69 | 8.69 | 8.81 | 8.69 | 11.66M |
| October 29, 2025 | 8.7 | 8.77 | 8.77 | 8.87 | 8.61 | 16.55M |
| October 28, 2025 | 8.69 | 8.67 | 8.67 | 8.77 | 8.65 | 15.75M |
| October 27, 2025 | 8.55 | 8.65 | 8.65 | 8.7 | 8.53 | 17.67M |
| October 24, 2025 | 8.64 | 8.49 | 8.49 | 8.64 | 8.45 | 11.01M |
| October 23, 2025 | 8.57 | 8.6 | 8.6 | 8.64 | 8.54 | 9.79M |
| October 22, 2025 | 8.49 | 8.61 | 8.61 | 8.69 | 8.47 | 14.59M |
| October 21, 2025 | 8.42 | 8.46 | 8.46 | 8.5 | 8.4 | 8.69M |