9.28
-0.01(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.31 | 9.28 | 9.28 | 9.34 | 9.23 | 5.19M |
| January 14, 2026 | 9.36 | 9.29 | 9.29 | 9.44 | 9.24 | 8.67M |
| January 13, 2026 | 9.49 | 9.37 | 9.37 | 9.51 | 9.36 | 7.23M |
| January 12, 2026 | 9.55 | 9.45 | 9.45 | 9.56 | 9.38 | 9.6M |
| January 09, 2026 | 9.52 | 9.54 | 9.54 | 9.58 | 9.46 | 7.23M |
| January 08, 2026 | 9.49 | 9.49 | 9.49 | 9.62 | 9.4 | 8.15M |
| January 07, 2026 | 9.66 | 9.52 | 9.52 | 9.66 | 9.46 | 10.44M |
| January 06, 2026 | 9.22 | 9.69 | 9.69 | 9.9 | 9.19 | 25.34M |
| January 05, 2026 | 9.4 | 9.25 | 9.25 | 9.4 | 9.16 | 11.75M |
| December 31, 2025 | 9.05 | 9.44 | 9.44 | 9.5 | 9.02 | 12.98M |
| December 30, 2025 | 9.01 | 9.02 | 9.02 | 9.09 | 8.94 | 4.25M |
| December 29, 2025 | 9.05 | 9.01 | 9.01 | 9.11 | 9.01 | 2.83M |
| December 26, 2025 | 9.15 | 9.07 | 9.07 | 9.22 | 9.07 | 4.19M |
| December 25, 2025 | 9.07 | 9.18 | 9.18 | 9.22 | 9.07 | 5.23M |
| December 24, 2025 | 9.11 | 9.09 | 9.09 | 9.13 | 9.07 | 3.3M |
| December 23, 2025 | 9.08 | 9.1 | 9.1 | 9.15 | 9.06 | 2.89M |
| December 22, 2025 | 9.08 | 9.08 | 9.08 | 9.13 | 9.05 | 3.03M |
| December 19, 2025 | 9.07 | 9.07 | 9.07 | 9.13 | 9.01 | 3.55M |
| December 18, 2025 | 8.93 | 9.05 | 9.05 | 9.12 | 8.9 | 5.76M |
| December 17, 2025 | 8.84 | 8.95 | 8.95 | 9.05 | 8.75 | 3.95M |
| December 16, 2025 | 8.95 | 8.85 | 8.85 | 8.96 | 8.82 | 2.26M |
| December 15, 2025 | 8.91 | 8.95 | 8.95 | 8.99 | 8.86 | 2.28M |
| December 12, 2025 | 9 | 8.92 | 8.92 | 9.01 | 8.91 | 3.64M |
| December 11, 2025 | 9.18 | 8.99 | 8.99 | 9.18 | 8.95 | 4.21M |
| December 10, 2025 | 8.93 | 9.15 | 9.15 | 9.19 | 8.91 | 6.28M |
| December 09, 2025 | 9.04 | 8.91 | 8.91 | 9.04 | 8.9 | 3.56M |
| December 08, 2025 | 9.09 | 9.04 | 9.04 | 9.11 | 8.97 | 3.88M |
| December 05, 2025 | 9.02 | 9.06 | 9.06 | 9.1 | 8.98 | 2.44M |
| December 04, 2025 | 9.13 | 9.03 | 9.03 | 9.18 | 9.02 | 3.1M |
| December 03, 2025 | 9.17 | 9.17 | 9.17 | 9.23 | 9.09 | 4.7M |
| December 02, 2025 | 9.09 | 9.13 | 9.13 | 9.19 | 9.05 | 3.48M |
| December 01, 2025 | 9 | 9.09 | 9.09 | 9.13 | 8.99 | 4.48M |
| November 28, 2025 | 9.02 | 8.99 | 8.99 | 9.04 | 8.94 | 3M |
| November 27, 2025 | 8.89 | 9.04 | 9.04 | 9.22 | 8.8 | 7.86M |
| November 26, 2025 | 8.96 | 8.88 | 8.88 | 8.98 | 8.86 | 3.38M |
| November 25, 2025 | 8.94 | 8.92 | 8.92 | 9 | 8.88 | 5.31M |
| November 24, 2025 | 8.9 | 8.88 | 8.88 | 8.98 | 8.88 | 5.41M |
| November 21, 2025 | 9.12 | 8.9 | 8.9 | 9.14 | 8.86 | 7.71M |
| November 20, 2025 | 9.14 | 9.16 | 9.16 | 9.18 | 9.01 | 5.29M |
| November 19, 2025 | 9.29 | 9.14 | 9.14 | 9.29 | 9.12 | 4.85M |
| November 18, 2025 | 9.27 | 9.25 | 9.25 | 9.37 | 9.18 | 7.89M |
| November 17, 2025 | 9.25 | 9.27 | 9.27 | 9.33 | 9.12 | 7.38M |
| November 14, 2025 | 9.26 | 9.18 | 9.18 | 9.37 | 9.17 | 5.61M |
| November 13, 2025 | 9.25 | 9.27 | 9.27 | 9.31 | 9.17 | 5.02M |
| November 12, 2025 | 9.17 | 9.29 | 9.29 | 9.4 | 9.14 | 8.37M |
| November 11, 2025 | 9.16 | 9.17 | 9.17 | 9.19 | 9.12 | 4.67M |
| November 10, 2025 | 9.12 | 9.19 | 9.19 | 9.29 | 9.09 | 9.07M |
| November 07, 2025 | 8.9 | 9.12 | 9.12 | 9.15 | 8.87 | 10.06M |
| November 06, 2025 | 8.86 | 8.9 | 8.9 | 8.95 | 8.82 | 4.36M |
| November 05, 2025 | 8.8 | 8.85 | 8.85 | 8.87 | 8.74 | 3.69M |
| November 04, 2025 | 8.83 | 8.82 | 8.82 | 8.89 | 8.78 | 5.1M |
| November 03, 2025 | 8.88 | 8.85 | 8.85 | 8.89 | 8.81 | 4.29M |
| October 31, 2025 | 8.77 | 8.84 | 8.84 | 8.85 | 8.73 | 4.69M |
| October 30, 2025 | 8.73 | 8.76 | 8.76 | 8.81 | 8.67 | 4.95M |
| October 29, 2025 | 8.82 | 8.73 | 8.73 | 8.85 | 8.72 | 3.38M |
| October 28, 2025 | 8.81 | 8.82 | 8.82 | 8.86 | 8.77 | 3.13M |
| October 27, 2025 | 8.86 | 8.81 | 8.81 | 8.88 | 8.78 | 3.69M |
| October 24, 2025 | 8.85 | 8.83 | 8.83 | 8.88 | 8.79 | 3.52M |
| October 23, 2025 | 8.75 | 8.85 | 8.85 | 8.87 | 8.72 | 3.93M |
| October 22, 2025 | 8.72 | 8.74 | 8.74 | 8.83 | 8.7 | 4.2M |