9.94
+0.06000011(+0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.87 | 9.94 | 9.94 | 9.94 | 9.84 | 2.11M |
| January 14, 2026 | 9.92 | 9.88 | 9.88 | 9.97 | 9.82 | 3.67M |
| January 13, 2026 | 9.91 | 9.91 | 9.91 | 9.97 | 9.83 | 3.54M |
| January 12, 2026 | 9.85 | 9.92 | 9.92 | 9.93 | 9.85 | 4.2M |
| January 09, 2026 | 9.78 | 9.87 | 9.87 | 9.9 | 9.78 | 3.72M |
| January 08, 2026 | 9.73 | 9.77 | 9.77 | 9.78 | 9.68 | 1.99M |
| January 07, 2026 | 9.78 | 9.74 | 9.74 | 9.79 | 9.71 | 2.18M |
| January 06, 2026 | 9.73 | 9.78 | 9.78 | 9.8 | 9.73 | 2.14M |
| January 05, 2026 | 9.61 | 9.73 | 9.73 | 9.73 | 9.61 | 2.4M |
| December 31, 2025 | 9.58 | 9.6 | 9.6 | 9.64 | 9.56 | 1.83M |
| December 30, 2025 | 9.68 | 9.58 | 9.58 | 9.69 | 9.55 | 3.28M |
| December 29, 2025 | 9.81 | 9.68 | 9.68 | 9.82 | 9.68 | 3.44M |
| December 26, 2025 | 9.86 | 9.82 | 9.82 | 9.93 | 9.82 | 2.73M |
| December 25, 2025 | 9.9 | 9.92 | 9.92 | 10.1 | 9.89 | 5.01M |
| December 24, 2025 | 9.73 | 9.81 | 9.81 | 9.81 | 9.73 | 1.77M |
| December 23, 2025 | 9.86 | 9.74 | 9.74 | 9.86 | 9.73 | 2.09M |
| December 22, 2025 | 9.89 | 9.84 | 9.84 | 9.89 | 9.82 | 1.85M |
| December 19, 2025 | 9.78 | 9.86 | 9.86 | 9.86 | 9.77 | 2.38M |
| December 18, 2025 | 9.71 | 9.79 | 9.79 | 9.83 | 9.71 | 1.64M |
| December 17, 2025 | 9.67 | 9.76 | 9.76 | 9.77 | 9.67 | 2.33M |
| December 16, 2025 | 9.83 | 9.74 | 9.74 | 9.83 | 9.67 | 2.34M |
| December 15, 2025 | 9.81 | 9.79 | 9.79 | 9.84 | 9.73 | 1.74M |
| December 12, 2025 | 9.72 | 9.77 | 9.77 | 9.82 | 9.67 | 2.87M |
| December 11, 2025 | 9.84 | 9.69 | 9.69 | 9.84 | 9.68 | 2.34M |
| December 10, 2025 | 9.75 | 9.83 | 9.83 | 9.85 | 9.75 | 2.4M |
| December 09, 2025 | 9.91 | 9.8 | 9.8 | 9.95 | 9.78 | 2.72M |
| December 08, 2025 | 9.95 | 9.95 | 9.95 | 10 | 9.9 | 2.33M |
| December 05, 2025 | 9.9 | 9.96 | 9.96 | 9.97 | 9.77 | 2.7M |
| December 04, 2025 | 9.96 | 9.9 | 9.9 | 9.99 | 9.85 | 3.14M |
| December 03, 2025 | 10 | 9.96 | 9.96 | 10.03 | 9.93 | 2.35M |
| December 02, 2025 | 9.97 | 9.98 | 9.98 | 10.01 | 9.9 | 2.44M |
| December 01, 2025 | 10.05 | 10.02 | 10.02 | 10.1 | 9.98 | 2.65M |
| November 28, 2025 | 9.99 | 10.04 | 10.04 | 10.04 | 9.92 | 1.71M |
| November 27, 2025 | 9.98 | 10 | 10 | 10.06 | 9.91 | 2.59M |
| November 26, 2025 | 10.04 | 9.95 | 9.95 | 10.12 | 9.94 | 2.49M |
| November 25, 2025 | 9.93 | 10.06 | 10.06 | 10.11 | 9.93 | 3.22M |
| November 24, 2025 | 10 | 9.95 | 9.95 | 10.1 | 9.88 | 4.31M |
| November 21, 2025 | 10.28 | 9.99 | 9.99 | 10.38 | 9.94 | 5.86M |
| November 20, 2025 | 10.39 | 10.33 | 10.33 | 10.5 | 10.27 | 4.02M |
| November 19, 2025 | 10.83 | 10.36 | 10.36 | 10.84 | 10.31 | 10.32M |
| November 18, 2025 | 10.77 | 10.87 | 10.87 | 11.07 | 10.7 | 9.87M |
| November 17, 2025 | 10.94 | 10.82 | 10.82 | 10.96 | 10.73 | 6.97M |
| November 14, 2025 | 10.5 | 10.92 | 10.92 | 11 | 10.5 | 16.37M |
| November 13, 2025 | 10.68 | 10.54 | 10.54 | 10.71 | 10.42 | 7.43M |
| November 12, 2025 | 10.75 | 10.71 | 10.71 | 10.85 | 10.69 | 5.72M |
| November 11, 2025 | 10.69 | 10.75 | 10.75 | 10.81 | 10.66 | 4.33M |
| November 10, 2025 | 10.78 | 10.68 | 10.68 | 10.79 | 10.61 | 4.49M |
| November 07, 2025 | 10.71 | 10.76 | 10.76 | 10.84 | 10.67 | 4.89M |
| November 06, 2025 | 10.68 | 10.73 | 10.73 | 10.74 | 10.62 | 3.84M |
| November 05, 2025 | 10.6 | 10.7 | 10.7 | 10.71 | 10.52 | 4.47M |
| November 04, 2025 | 10.76 | 10.67 | 10.67 | 10.8 | 10.59 | 4.83M |
| November 03, 2025 | 10.69 | 10.75 | 10.75 | 10.75 | 10.62 | 5.01M |
| October 31, 2025 | 10.61 | 10.65 | 10.65 | 10.69 | 10.56 | 3.84M |
| October 30, 2025 | 10.76 | 10.62 | 10.62 | 10.84 | 10.6 | 6.84M |
| October 29, 2025 | 10.69 | 10.75 | 10.75 | 10.77 | 10.59 | 5.23M |
| October 28, 2025 | 10.88 | 10.71 | 10.71 | 10.91 | 10.7 | 6.7M |
| October 27, 2025 | 10.83 | 10.88 | 10.88 | 10.94 | 10.82 | 6.12M |
| October 24, 2025 | 10.97 | 10.88 | 10.88 | 10.97 | 10.83 | 6.18M |
| October 23, 2025 | 11.07 | 10.99 | 10.99 | 11.1 | 10.9 | 7.18M |
| October 22, 2025 | 11.11 | 11.1 | 11.1 | 11.21 | 10.98 | 10.11M |