9.45
-0.25(-2.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.51 | 9.45 | 9.45 | 9.78 | 9.3 | 19.76M |
| January 13, 2026 | 9.95 | 9.7 | 9.7 | 9.98 | 9.69 | 12.9M |
| January 12, 2026 | 10.1 | 9.95 | 9.95 | 10.34 | 9.9 | 20.43M |
| January 09, 2026 | 9.81 | 10.17 | 10.17 | 10.32 | 9.81 | 27.53M |
| January 08, 2026 | 9.48 | 9.58 | 9.58 | 9.6 | 9.35 | 13.67M |
| January 07, 2026 | 9.47 | 9.41 | 9.41 | 9.69 | 9.4 | 14.75M |
| January 06, 2026 | 9.78 | 9.51 | 9.51 | 9.89 | 9.44 | 25.55M |
| January 05, 2026 | 9.51 | 9.9 | 9.9 | 9.9 | 9.11 | 16.09M |
| December 31, 2025 | 8.96 | 9 | 9 | 9.08 | 8.92 | 5.73M |
| December 30, 2025 | 9.07 | 8.93 | 8.93 | 9.12 | 8.93 | 6.49M |
| December 29, 2025 | 8.91 | 9.07 | 9.07 | 9.11 | 8.87 | 9.63M |
| December 26, 2025 | 8.76 | 8.9 | 8.9 | 9 | 8.72 | 8.15M |
| December 25, 2025 | 8.72 | 8.78 | 8.78 | 8.84 | 8.68 | 7.18M |
| December 24, 2025 | 8.69 | 8.77 | 8.77 | 9.05 | 8.6 | 11.44M |
| December 23, 2025 | 8.68 | 8.57 | 8.57 | 8.68 | 8.56 | 3.75M |
| December 22, 2025 | 8.64 | 8.66 | 8.66 | 8.71 | 8.62 | 3.29M |
| December 19, 2025 | 8.69 | 8.68 | 8.68 | 8.79 | 8.64 | 5.18M |
| December 18, 2025 | 8.66 | 8.66 | 8.66 | 8.74 | 8.63 | 3.47M |
| December 17, 2025 | 8.82 | 8.69 | 8.69 | 8.82 | 8.56 | 4.5M |
| December 16, 2025 | 8.73 | 8.71 | 8.71 | 8.79 | 8.57 | 4.68M |
| December 15, 2025 | 8.65 | 8.68 | 8.68 | 8.78 | 8.64 | 4.06M |
| December 12, 2025 | 8.77 | 8.7 | 8.7 | 8.83 | 8.7 | 4.55M |
| December 11, 2025 | 8.85 | 8.74 | 8.74 | 8.91 | 8.73 | 4.1M |
| December 10, 2025 | 8.84 | 8.9 | 8.9 | 8.94 | 8.78 | 5M |
| December 09, 2025 | 9 | 8.86 | 8.86 | 9.03 | 8.86 | 5.85M |
| December 08, 2025 | 9.19 | 9.06 | 9.06 | 9.3 | 8.99 | 12.2M |
| December 05, 2025 | 9 | 9.15 | 9.15 | 9.87 | 8.88 | 13.85M |
| December 04, 2025 | 9.09 | 8.99 | 8.99 | 9.14 | 8.96 | 3.48M |
| December 03, 2025 | 9.19 | 9.11 | 9.11 | 9.23 | 9.06 | 3.24M |
| December 02, 2025 | 9.22 | 9.18 | 9.18 | 9.22 | 9.11 | 2.59M |
| December 01, 2025 | 9.16 | 9.22 | 9.22 | 9.23 | 9.07 | 5.15M |
| November 28, 2025 | 8.91 | 9.12 | 9.12 | 9.18 | 8.87 | 5.04M |
| November 27, 2025 | 8.88 | 8.92 | 8.92 | 9.08 | 8.79 | 4.82M |
| November 26, 2025 | 8.95 | 8.88 | 8.88 | 9.02 | 8.84 | 3.78M |
| November 25, 2025 | 8.9 | 8.98 | 8.98 | 9.13 | 8.84 | 5.16M |
| November 24, 2025 | 8.91 | 8.81 | 8.81 | 8.93 | 8.78 | 3.96M |
| November 21, 2025 | 9.05 | 8.84 | 8.84 | 9.16 | 8.83 | 5.84M |
| November 20, 2025 | 9.18 | 9.12 | 9.12 | 9.25 | 8.99 | 6.32M |
| November 19, 2025 | 9.38 | 9.21 | 9.21 | 9.64 | 9.18 | 6.38M |
| November 18, 2025 | 9.53 | 9.4 | 9.4 | 9.53 | 9.34 | 5.52M |
| November 17, 2025 | 9.75 | 9.55 | 9.55 | 9.75 | 9.42 | 12.49M |
| November 14, 2025 | 9.91 | 9.76 | 9.76 | 10.02 | 9.76 | 8.71M |
| November 13, 2025 | 10.06 | 10.03 | 10.03 | 10.28 | 9.97 | 13.36M |
| November 12, 2025 | 10.01 | 10.25 | 10.25 | 10.3 | 9.84 | 12.66M |
| November 11, 2025 | 10 | 10.05 | 10.05 | 10.1 | 9.93 | 8.43M |
| November 10, 2025 | 10.02 | 10.01 | 10.01 | 10.15 | 9.93 | 14.37M |
| November 07, 2025 | 9.86 | 9.94 | 9.94 | 10.01 | 9.71 | 12.15M |
| November 06, 2025 | 9.91 | 9.89 | 9.89 | 10.08 | 9.85 | 13.98M |
| November 05, 2025 | 9.78 | 9.9 | 9.9 | 10.01 | 9.78 | 16.87M |
| November 04, 2025 | 10.2 | 9.94 | 9.94 | 10.63 | 9.9 | 37.21M |
| November 03, 2025 | 9.22 | 10.19 | 10.19 | 10.19 | 9.16 | 19.82M |
| October 31, 2025 | 9.19 | 9.26 | 9.26 | 9.29 | 9.09 | 4.81M |
| October 30, 2025 | 9.33 | 9.21 | 9.21 | 9.34 | 9.18 | 4.55M |
| October 29, 2025 | 9.3 | 9.32 | 9.32 | 9.34 | 9.03 | 6.79M |
| October 28, 2025 | 9.45 | 9.34 | 9.34 | 9.57 | 9.32 | 4.56M |
| October 27, 2025 | 9.52 | 9.51 | 9.51 | 9.61 | 9.47 | 4.4M |
| October 24, 2025 | 9.74 | 9.54 | 9.54 | 9.76 | 9.51 | 5.28M |
| October 23, 2025 | 9.69 | 9.66 | 9.66 | 9.69 | 9.41 | 5.17M |
| October 22, 2025 | 9.55 | 9.52 | 9.52 | 9.6 | 9.46 | 4.61M |
| October 21, 2025 | 9.4 | 9.56 | 9.56 | 9.64 | 9.38 | 5.07M |