9.82
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 19, 2026 | 9.72 | 9.82 | 9.82 | 9.93 | 9.72 | 107.66M |
| January 16, 2026 | 9.9 | 9.8 | 9.8 | 9.99 | 9.71 | 200.68M |
| January 15, 2026 | 9.84 | 9.97 | 9.97 | 10.13 | 9.8 | 193.45M |
| January 14, 2026 | 10.14 | 9.85 | 9.85 | 10.22 | 9.82 | 348.96M |
| January 13, 2026 | 9.88 | 10.08 | 10.08 | 10.17 | 9.88 | 205.94M |
| January 12, 2026 | 9.85 | 9.86 | 9.86 | 9.92 | 9.78 | 144.19M |
| January 09, 2026 | 9.98 | 9.87 | 9.87 | 10.04 | 9.73 | 207.59M |
| January 08, 2026 | 9.89 | 9.8 | 9.8 | 9.9 | 9.8 | 121.46M |
| January 07, 2026 | 10.15 | 9.9 | 9.9 | 10.17 | 9.83 | 231.89M |
| January 06, 2026 | 10.05 | 10.27 | 10.27 | 10.3 | 9.97 | 188.34M |
| January 05, 2026 | 10.41 | 10.07 | 10.07 | 10.41 | 9.9 | 308.4M |
| December 31, 2025 | 10.26 | 10.41 | 10.41 | 10.47 | 10.26 | 170.56M |
| December 30, 2025 | 10.06 | 10.25 | 10.25 | 10.4 | 10.02 | 172.61M |
| December 29, 2025 | 9.84 | 10.06 | 10.06 | 10.1 | 9.81 | 168.78M |
| December 26, 2025 | 9.77 | 9.85 | 9.85 | 9.9 | 9.77 | 70.11M |
| December 25, 2025 | 9.82 | 9.83 | 9.83 | 9.94 | 9.79 | 70.68M |
| December 24, 2025 | 9.87 | 9.85 | 9.85 | 9.9 | 9.73 | 84.04M |
| December 23, 2025 | 9.75 | 9.89 | 9.89 | 9.98 | 9.75 | 105.38M |
| December 22, 2025 | 9.72 | 9.72 | 9.72 | 9.75 | 9.64 | 82.33M |
| December 19, 2025 | 9.66 | 9.65 | 9.65 | 9.75 | 9.55 | 106.09M |
| December 18, 2025 | 9.57 | 9.71 | 9.71 | 9.78 | 9.53 | 104.83M |
| December 17, 2025 | 9.53 | 9.51 | 9.51 | 9.64 | 9.43 | 102.63M |
| December 16, 2025 | 9.47 | 9.56 | 9.56 | 9.63 | 9.33 | 153.36M |
| December 15, 2025 | 9.53 | 9.5 | 9.5 | 9.58 | 9.46 | 87.96M |
| December 12, 2025 | 9.59 | 9.53 | 9.53 | 9.59 | 9.45 | 145.03M |
| December 11, 2025 | 9.63 | 9.66 | 9.66 | 9.75 | 9.51 | 120.1M |
| December 10, 2025 | 9.69 | 9.6 | 9.6 | 9.72 | 9.57 | 92.82M |
| December 09, 2025 | 9.85 | 9.72 | 9.72 | 9.87 | 9.7 | 98.02M |
| December 08, 2025 | 9.92 | 9.85 | 9.85 | 9.94 | 9.75 | 99.04M |
| December 05, 2025 | 9.98 | 9.9 | 9.9 | 10.05 | 9.85 | 86.82M |
| December 04, 2025 | 9.96 | 10.01 | 10.01 | 10.13 | 9.95 | 84.2M |
| December 03, 2025 | 9.95 | 9.93 | 9.93 | 10.02 | 9.88 | 70.24M |
| December 02, 2025 | 9.94 | 10 | 10 | 10.17 | 9.92 | 110.55M |
| December 01, 2025 | 9.78 | 9.96 | 9.96 | 9.98 | 9.75 | 114.81M |
| November 28, 2025 | 9.83 | 9.75 | 9.75 | 9.89 | 9.72 | 74.66M |
| November 27, 2025 | 9.72 | 9.85 | 9.85 | 9.88 | 9.59 | 119M |
| November 26, 2025 | 9.8 | 9.72 | 9.72 | 9.88 | 9.66 | 124.46M |
| November 25, 2025 | 9.77 | 9.8 | 9.8 | 9.83 | 9.67 | 113.85M |
| November 24, 2025 | 10.03 | 9.78 | 9.78 | 10.08 | 9.71 | 242.8M |
| November 21, 2025 | 10.11 | 10.03 | 10.03 | 10.21 | 10 | 221.69M |
| November 20, 2025 | 10.16 | 10.12 | 10.12 | 10.44 | 10.11 | 181.49M |
| November 19, 2025 | 9.87 | 10.27 | 10.27 | 10.32 | 9.83 | 226.56M |
| November 18, 2025 | 9.88 | 9.87 | 9.87 | 9.95 | 9.8 | 108.91M |
| November 17, 2025 | 9.82 | 9.87 | 9.87 | 9.97 | 9.66 | 133.31M |
| November 14, 2025 | 9.92 | 9.82 | 9.82 | 10.02 | 9.81 | 103.25M |
| November 13, 2025 | 9.78 | 9.92 | 9.92 | 9.94 | 9.77 | 162.96M |
| November 12, 2025 | 9.82 | 9.94 | 9.94 | 10.11 | 9.82 | 205.82M |
| November 11, 2025 | 9.85 | 9.77 | 9.77 | 9.87 | 9.68 | 131.85M |
| November 10, 2025 | 9.71 | 9.87 | 9.87 | 9.88 | 9.68 | 146.99M |
| November 07, 2025 | 9.6 | 9.71 | 9.71 | 9.75 | 9.59 | 129.44M |
| November 06, 2025 | 9.49 | 9.59 | 9.59 | 9.67 | 9.44 | 122.78M |
| November 05, 2025 | 9.5 | 9.53 | 9.53 | 9.57 | 9.42 | 102.25M |
| November 04, 2025 | 9.54 | 9.57 | 9.57 | 9.7 | 9.5 | 169.63M |
| November 03, 2025 | 9.19 | 9.56 | 9.56 | 9.57 | 9.16 | 230.44M |
| October 31, 2025 | 9.16 | 9.15 | 9.15 | 9.18 | 9.07 | 119.5M |
| October 30, 2025 | 9.12 | 9.1 | 9.1 | 9.24 | 9.08 | 111.72M |
| October 29, 2025 | 9.08 | 9.09 | 9.09 | 9.14 | 9.04 | 94.52M |
| October 28, 2025 | 9.17 | 9.12 | 9.12 | 9.2 | 9.08 | 101.85M |
| October 27, 2025 | 9.03 | 9.17 | 9.17 | 9.2 | 8.96 | 168.46M |
| October 24, 2025 | 9.16 | 9.06 | 9.06 | 9.17 | 9 | 176.16M |