9.35
-0.15(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.5 | 9.35 | 9.35 | 9.5 | 9.34 | 22.8M |
| January 13, 2026 | 9.46 | 9.5 | 9.5 | 9.54 | 9.44 | 18.31M |
| January 12, 2026 | 9.45 | 9.45 | 9.45 | 9.48 | 9.41 | 14.84M |
| January 09, 2026 | 9.49 | 9.49 | 9.49 | 9.5 | 9.42 | 14.85M |
| January 08, 2026 | 9.67 | 9.49 | 9.49 | 9.68 | 9.48 | 20.54M |
| January 07, 2026 | 9.71 | 9.67 | 9.67 | 9.77 | 9.67 | 14.16M |
| January 06, 2026 | 9.73 | 9.73 | 9.73 | 9.75 | 9.65 | 21.7M |
| January 05, 2026 | 9.68 | 9.72 | 9.72 | 9.74 | 9.64 | 18.05M |
| December 31, 2025 | 9.74 | 9.7 | 9.7 | 9.81 | 9.7 | 11.18M |
| December 30, 2025 | 9.79 | 9.74 | 9.74 | 9.8 | 9.68 | 10.98M |
| December 29, 2025 | 9.72 | 9.79 | 9.79 | 9.82 | 9.65 | 13.55M |
| December 26, 2025 | 9.76 | 9.71 | 9.71 | 9.84 | 9.7 | 16.83M |
| December 25, 2025 | 9.7 | 9.76 | 9.76 | 9.8 | 9.67 | 9.92M |
| December 24, 2025 | 9.67 | 9.72 | 9.72 | 9.75 | 9.61 | 11.74M |
| December 23, 2025 | 9.69 | 9.68 | 9.68 | 9.73 | 9.65 | 10.53M |
| December 22, 2025 | 9.74 | 9.67 | 9.67 | 9.76 | 9.65 | 12.91M |
| December 19, 2025 | 9.75 | 9.72 | 9.72 | 9.82 | 9.68 | 14.15M |
| December 18, 2025 | 9.56 | 9.76 | 9.76 | 9.78 | 9.53 | 16.45M |
| December 17, 2025 | 9.53 | 9.56 | 9.56 | 9.62 | 9.49 | 14.32M |
| December 16, 2025 | 9.63 | 9.53 | 9.53 | 9.7 | 9.48 | 15.84M |
| December 15, 2025 | 9.48 | 9.62 | 9.62 | 9.65 | 9.48 | 19.4M |
| December 12, 2025 | 9.51 | 9.48 | 9.48 | 9.55 | 9.43 | 32.18M |
| December 11, 2025 | 9.45 | 9.5 | 9.5 | 9.6 | 9.45 | 23.43M |
| December 10, 2025 | 9.43 | 9.45 | 9.45 | 9.54 | 9.34 | 18.05M |
| December 09, 2025 | 9.54 | 9.44 | 9.44 | 9.57 | 9.43 | 12.47M |
| December 08, 2025 | 9.56 | 9.54 | 9.54 | 9.6 | 9.5 | 15.38M |
| December 05, 2025 | 9.64 | 9.54 | 9.54 | 9.68 | 9.47 | 23.41M |
| December 04, 2025 | 9.79 | 9.66 | 9.66 | 9.79 | 9.62 | 13.52M |
| December 03, 2025 | 9.81 | 9.75 | 9.75 | 9.88 | 9.75 | 20.19M |
| December 02, 2025 | 9.77 | 9.81 | 9.81 | 9.82 | 9.71 | 15.3M |
| December 01, 2025 | 9.64 | 9.76 | 9.76 | 9.83 | 9.62 | 24.89M |
| November 28, 2025 | 9.68 | 9.64 | 9.64 | 9.73 | 9.61 | 12.42M |
| November 27, 2025 | 9.6 | 9.68 | 9.68 | 9.76 | 9.56 | 13.79M |
| November 26, 2025 | 9.7 | 9.63 | 9.63 | 9.75 | 9.61 | 12.49M |
| November 25, 2025 | 9.6 | 9.69 | 9.69 | 9.73 | 9.56 | 15.7M |
| November 24, 2025 | 9.75 | 9.59 | 9.59 | 9.79 | 9.59 | 19.61M |
| November 21, 2025 | 9.83 | 9.7 | 9.7 | 9.88 | 9.67 | 21.43M |
| November 20, 2025 | 9.71 | 9.83 | 9.83 | 9.9 | 9.69 | 24.1M |
| November 19, 2025 | 9.68 | 9.71 | 9.71 | 9.77 | 9.65 | 12.62M |
| November 18, 2025 | 9.78 | 9.68 | 9.68 | 9.79 | 9.65 | 13.42M |
| November 17, 2025 | 9.96 | 9.78 | 9.78 | 9.99 | 9.74 | 16.9M |
| November 14, 2025 | 9.93 | 9.95 | 9.95 | 10.09 | 9.93 | 12.74M |
| November 13, 2025 | 10.06 | 9.98 | 9.98 | 10.12 | 9.89 | 18.09M |
| November 12, 2025 | 10.02 | 10.08 | 10.08 | 10.15 | 10.01 | 19.98M |
| November 11, 2025 | 10.04 | 9.99 | 9.99 | 10.09 | 9.97 | 13.81M |
| November 10, 2025 | 9.88 | 10.05 | 10.05 | 10.08 | 9.83 | 22.67M |
| November 07, 2025 | 9.98 | 9.88 | 9.88 | 10.08 | 9.88 | 19.6M |
| November 06, 2025 | 9.91 | 9.98 | 9.98 | 10.05 | 9.88 | 24.07M |
| November 05, 2025 | 9.89 | 9.89 | 9.89 | 9.96 | 9.87 | 24.66M |
| November 04, 2025 | 9.74 | 9.9 | 9.9 | 9.9 | 9.71 | 29.82M |
| November 03, 2025 | 9.57 | 9.73 | 9.73 | 9.75 | 9.57 | 26.84M |
| October 31, 2025 | 9.45 | 9.57 | 9.57 | 9.6 | 9.43 | 29.13M |
| October 30, 2025 | 9.36 | 9.36 | 9.36 | 9.47 | 9.34 | 18.98M |
| October 29, 2025 | 9.54 | 9.37 | 9.37 | 9.57 | 9.34 | 17.6M |
| October 28, 2025 | 9.55 | 9.56 | 9.56 | 9.61 | 9.48 | 19.06M |
| October 27, 2025 | 9.53 | 9.53 | 9.53 | 9.58 | 9.44 | 14.81M |
| October 24, 2025 | 9.53 | 9.55 | 9.55 | 9.59 | 9.49 | 16.28M |
| October 23, 2025 | 9.52 | 9.55 | 9.55 | 9.62 | 9.48 | 16.06M |
| October 22, 2025 | 9.47 | 9.53 | 9.53 | 9.54 | 9.42 | 16.21M |
| October 21, 2025 | 9.35 | 9.43 | 9.43 | 9.47 | 9.34 | 16.92M |