9.46
-0.03999996(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 06, 2026 | 9.18 | 9.5 | 9.5 | 9.53 | 9.18 | 112.93M |
| January 05, 2026 | 9.11 | 9.21 | 9.21 | 9.23 | 9.08 | 47.69M |
| December 31, 2025 | 9.11 | 9.06 | 9.06 | 9.17 | 9.05 | 32.23M |
| December 30, 2025 | 9.12 | 9.13 | 9.13 | 9.18 | 9.08 | 28.53M |
| December 29, 2025 | 9.15 | 9.14 | 9.14 | 9.19 | 9.1 | 27.84M |
| December 26, 2025 | 9.07 | 9.18 | 9.18 | 9.25 | 9.05 | 49M |
| December 25, 2025 | 9.06 | 9.08 | 9.08 | 9.13 | 9.05 | 38.81M |
| December 24, 2025 | 8.86 | 9.07 | 9.07 | 9.11 | 8.85 | 64.2M |
| December 23, 2025 | 8.83 | 8.86 | 8.86 | 8.94 | 8.81 | 34.72M |
| December 22, 2025 | 8.86 | 8.83 | 8.83 | 8.89 | 8.82 | 29.96M |
| December 19, 2025 | 8.85 | 8.86 | 8.86 | 8.93 | 8.81 | 35.04M |
| December 18, 2025 | 8.92 | 8.86 | 8.86 | 8.95 | 8.84 | 36.62M |
| December 17, 2025 | 8.8 | 8.94 | 8.94 | 9.03 | 8.69 | 59.78M |
| December 16, 2025 | 8.93 | 8.8 | 8.8 | 8.94 | 8.8 | 39.8M |
| December 15, 2025 | 8.9 | 8.92 | 8.92 | 9.05 | 8.88 | 41.86M |
| December 12, 2025 | 8.9 | 8.93 | 8.93 | 8.97 | 8.88 | 31.28M |
| December 11, 2025 | 9 | 8.9 | 8.9 | 9.02 | 8.89 | 22.96M |
| December 10, 2025 | 8.95 | 9.01 | 9.01 | 9.05 | 8.9 | 31.09M |
| December 09, 2025 | 9.06 | 8.97 | 8.97 | 9.09 | 8.96 | 31.68M |
| December 08, 2025 | 9.17 | 9.1 | 9.1 | 9.3 | 9.1 | 79.3M |
| December 05, 2025 | 8.86 | 9.03 | 9.03 | 9.09 | 8.82 | 58.88M |
| December 04, 2025 | 8.85 | 8.88 | 8.88 | 8.9 | 8.81 | 17.14M |
| December 03, 2025 | 8.93 | 8.85 | 8.85 | 8.97 | 8.84 | 24.73M |
| December 02, 2025 | 8.96 | 8.91 | 8.91 | 8.98 | 8.9 | 16.5M |
| December 01, 2025 | 8.91 | 8.98 | 8.98 | 8.98 | 8.91 | 24.98M |
| November 28, 2025 | 8.88 | 8.93 | 8.93 | 8.97 | 8.83 | 28.73M |
| November 27, 2025 | 8.86 | 8.86 | 8.86 | 8.92 | 8.84 | 21M |
| November 26, 2025 | 8.92 | 8.86 | 8.86 | 8.93 | 8.86 | 22.77M |
| November 25, 2025 | 8.96 | 8.89 | 8.89 | 8.98 | 8.89 | 31.57M |
| November 24, 2025 | 9 | 8.91 | 8.91 | 9.04 | 8.91 | 34.95M |
| November 21, 2025 | 9.21 | 8.99 | 8.99 | 9.27 | 8.96 | 76.58M |
| November 20, 2025 | 9.45 | 9.28 | 9.28 | 9.48 | 9.27 | 52.62M |
| November 19, 2025 | 9.28 | 9.29 | 9.29 | 9.33 | 9.22 | 27.87M |
| November 18, 2025 | 9.28 | 9.29 | 9.29 | 9.34 | 9.25 | 28.4M |
| November 17, 2025 | 9.35 | 9.29 | 9.29 | 9.37 | 9.28 | 34.43M |
| November 14, 2025 | 9.43 | 9.36 | 9.36 | 9.46 | 9.36 | 30.36M |
| November 13, 2025 | 9.36 | 9.46 | 9.46 | 9.48 | 9.36 | 32.77M |
| November 12, 2025 | 9.42 | 9.39 | 9.39 | 9.46 | 9.36 | 33.96M |
| November 11, 2025 | 9.57 | 9.43 | 9.43 | 9.58 | 9.4 | 44.15M |
| November 10, 2025 | 9.48 | 9.55 | 9.55 | 9.6 | 9.42 | 39.13M |
| November 07, 2025 | 9.53 | 9.47 | 9.47 | 9.56 | 9.46 | 36.11M |
| November 06, 2025 | 9.44 | 9.58 | 9.58 | 9.61 | 9.43 | 55.34M |
| November 05, 2025 | 9.37 | 9.41 | 9.41 | 9.45 | 9.33 | 30.93M |
| November 04, 2025 | 9.49 | 9.42 | 9.42 | 9.51 | 9.4 | 46.8M |
| November 03, 2025 | 9.59 | 9.53 | 9.53 | 9.59 | 9.4 | 61.15M |
| October 31, 2025 | 9.77 | 9.6 | 9.6 | 9.8 | 9.6 | 74.9M |
| October 30, 2025 | 9.95 | 9.77 | 9.77 | 9.95 | 9.75 | 80.97M |
| October 29, 2025 | 9.7 | 9.99 | 9.99 | 10 | 9.68 | 124.51M |
| October 28, 2025 | 9.76 | 9.68 | 9.68 | 9.79 | 9.66 | 49.13M |
| October 27, 2025 | 9.71 | 9.78 | 9.78 | 9.82 | 9.69 | 87.44M |
| October 24, 2025 | 9.54 | 9.62 | 9.62 | 9.64 | 9.48 | 53.96M |
| October 23, 2025 | 9.44 | 9.54 | 9.54 | 9.56 | 9.36 | 40.3M |
| October 22, 2025 | 9.58 | 9.45 | 9.45 | 9.59 | 9.43 | 52.06M |
| October 21, 2025 | 9.59 | 9.61 | 9.61 | 9.75 | 9.56 | 63.78M |
| October 20, 2025 | 9.69 | 9.56 | 9.56 | 9.71 | 9.51 | 57.92M |
| October 17, 2025 | 9.71 | 9.61 | 9.61 | 9.88 | 9.58 | 86.06M |
| October 16, 2025 | 9.7 | 9.7 | 9.7 | 9.83 | 9.67 | 65.76M |
| October 15, 2025 | 9.6 | 9.75 | 9.75 | 9.82 | 9.51 | 106.48M |
| October 14, 2025 | 9.92 | 9.88 | 9.74 | 10.11 | 9.84 | 76.8M |
| October 13, 2025 | 9.79 | 9.93 | 9.79 | 9.96 | 9.74 | 85.79M |