9.29
+0.01(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.3 | 9.29 | 9.29 | 9.41 | 9.18 | 9.69M |
| January 13, 2026 | 9.41 | 9.28 | 9.28 | 9.43 | 9.27 | 8.32M |
| January 12, 2026 | 9.33 | 9.4 | 9.4 | 9.41 | 9.29 | 9.62M |
| January 09, 2026 | 9.37 | 9.28 | 9.28 | 9.41 | 9.23 | 9.23M |
| January 08, 2026 | 9.12 | 9.34 | 9.34 | 9.38 | 9.09 | 14.42M |
| January 07, 2026 | 8.97 | 9.01 | 9.01 | 9.04 | 8.88 | 6.72M |
| January 06, 2026 | 8.94 | 8.99 | 8.99 | 9.02 | 8.91 | 6.48M |
| January 05, 2026 | 8.97 | 8.95 | 8.95 | 9.03 | 8.89 | 6.33M |
| December 31, 2025 | 8.9 | 8.87 | 8.87 | 8.91 | 8.71 | 5.21M |
| December 30, 2025 | 8.89 | 8.87 | 8.87 | 9 | 8.86 | 4.18M |
| December 29, 2025 | 9 | 8.94 | 8.94 | 9.03 | 8.88 | 3.72M |
| December 26, 2025 | 9.14 | 8.99 | 8.99 | 9.14 | 8.98 | 5.12M |
| December 25, 2025 | 9.01 | 9.11 | 9.11 | 9.12 | 8.93 | 6.18M |
| December 24, 2025 | 9.03 | 9 | 9 | 9.15 | 8.98 | 8.31M |
| December 23, 2025 | 8.98 | 9.03 | 9.03 | 9.19 | 8.88 | 6.47M |
| December 22, 2025 | 9.06 | 8.96 | 8.96 | 9.06 | 8.94 | 4.48M |
| December 19, 2025 | 8.75 | 8.98 | 8.98 | 9 | 8.75 | 5.13M |
| December 18, 2025 | 8.8 | 8.76 | 8.76 | 8.88 | 8.75 | 4.26M |
| December 17, 2025 | 8.72 | 8.83 | 8.83 | 8.84 | 8.52 | 6.23M |
| December 16, 2025 | 9.12 | 8.7 | 8.7 | 9.15 | 8.69 | 8.18M |
| December 15, 2025 | 8.98 | 9.09 | 9.09 | 9.29 | 8.98 | 7.64M |
| December 12, 2025 | 8.82 | 9.04 | 9.04 | 9.12 | 8.8 | 8.14M |
| December 11, 2025 | 8.95 | 8.86 | 8.86 | 9.03 | 8.85 | 6.03M |
| December 10, 2025 | 8.96 | 8.96 | 8.96 | 9.05 | 8.94 | 4.97M |
| December 09, 2025 | 9.09 | 9.02 | 9.02 | 9.12 | 8.98 | 3.97M |
| December 08, 2025 | 9.16 | 9.06 | 9.06 | 9.16 | 9.02 | 4.14M |
| December 05, 2025 | 8.92 | 9.09 | 9.09 | 9.12 | 8.78 | 4.56M |
| December 04, 2025 | 8.87 | 8.86 | 8.86 | 8.98 | 8.79 | 3.25M |
| December 03, 2025 | 8.92 | 8.95 | 8.95 | 9 | 8.85 | 3.94M |
| December 02, 2025 | 9.03 | 8.95 | 8.95 | 9.03 | 8.86 | 4M |
| December 01, 2025 | 9.05 | 9.03 | 9.03 | 9.12 | 9.01 | 4.19M |
| November 28, 2025 | 8.85 | 9.01 | 9.01 | 9.03 | 8.82 | 4.62M |
| November 27, 2025 | 8.76 | 8.86 | 8.86 | 8.92 | 8.75 | 4.51M |
| November 26, 2025 | 8.89 | 8.76 | 8.76 | 8.97 | 8.76 | 4.56M |
| November 25, 2025 | 8.9 | 8.86 | 8.86 | 8.97 | 8.86 | 4.72M |
| November 24, 2025 | 8.72 | 8.85 | 8.85 | 8.89 | 8.69 | 5.74M |
| November 21, 2025 | 9.06 | 8.69 | 8.69 | 9.17 | 8.65 | 9.01M |
| November 20, 2025 | 9.22 | 9.11 | 9.11 | 9.23 | 9.08 | 5.31M |
| November 19, 2025 | 9.36 | 9.19 | 9.19 | 9.41 | 9.13 | 6.11M |
| November 18, 2025 | 9.51 | 9.37 | 9.37 | 9.56 | 9.3 | 7.63M |
| November 17, 2025 | 9.68 | 9.58 | 9.58 | 9.7 | 9.51 | 6.02M |
| November 14, 2025 | 9.68 | 9.71 | 9.71 | 9.82 | 9.64 | 5.89M |
| November 13, 2025 | 9.71 | 9.68 | 9.68 | 9.73 | 9.5 | 5.91M |
| November 12, 2025 | 9.8 | 9.67 | 9.67 | 9.82 | 9.63 | 6.81M |
| November 11, 2025 | 9.8 | 9.83 | 9.83 | 9.88 | 9.71 | 6.7M |
| November 10, 2025 | 9.98 | 9.77 | 9.77 | 10.03 | 9.73 | 11.81M |
| November 07, 2025 | 10.16 | 9.94 | 9.94 | 10.18 | 9.92 | 10.16M |
| November 06, 2025 | 10.22 | 10.15 | 10.15 | 10.28 | 10.12 | 12.59M |
| November 05, 2025 | 10.05 | 10.2 | 10.2 | 10.4 | 10.04 | 14.57M |
| November 04, 2025 | 10.26 | 10.16 | 10.16 | 10.34 | 10.08 | 19.7M |
| November 03, 2025 | 9.97 | 10.38 | 10.38 | 10.47 | 9.83 | 33.78M |
| October 31, 2025 | 9.78 | 9.8 | 9.8 | 9.88 | 9.74 | 6.01M |
| October 30, 2025 | 9.93 | 9.78 | 9.78 | 9.99 | 9.76 | 8.38M |
| October 29, 2025 | 10.13 | 9.9 | 9.9 | 10.13 | 9.84 | 11.04M |
| October 28, 2025 | 10.03 | 10.06 | 10.06 | 10.19 | 9.93 | 13.76M |
| October 27, 2025 | 10.2 | 10.03 | 10.03 | 10.25 | 9.93 | 17.62M |
| October 24, 2025 | 10.09 | 10.15 | 10.15 | 10.32 | 9.99 | 21.05M |
| October 23, 2025 | 10.01 | 9.95 | 9.95 | 10.12 | 9.75 | 14.48M |
| October 22, 2025 | 9.8 | 10 | 10 | 10.13 | 9.8 | 19.6M |
| October 21, 2025 | 9.7 | 10.1 | 10.1 | 10.18 | 9.6 | 25.67M |