9.76
+0.03(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.6 | 9.76 | 9.76 | 9.93 | 9.59 | 24.42M |
| January 13, 2026 | 9.87 | 9.73 | 9.73 | 10.05 | 9.7 | 25.06M |
| January 12, 2026 | 9.8 | 9.83 | 9.83 | 9.92 | 9.72 | 20.57M |
| January 09, 2026 | 9.67 | 9.82 | 9.82 | 9.82 | 9.55 | 20.62M |
| January 08, 2026 | 9.6 | 9.67 | 9.67 | 9.78 | 9.58 | 13.15M |
| January 07, 2026 | 9.76 | 9.6 | 9.6 | 9.77 | 9.57 | 16.59M |
| January 06, 2026 | 9.41 | 9.76 | 9.76 | 9.86 | 9.41 | 25.43M |
| January 05, 2026 | 9.13 | 9.46 | 9.46 | 9.54 | 9.12 | 18.92M |
| December 31, 2025 | 9.19 | 9.13 | 9.13 | 9.22 | 9.08 | 10.27M |
| December 30, 2025 | 9.32 | 9.2 | 9.2 | 9.41 | 9.2 | 10.88M |
| December 29, 2025 | 9.49 | 9.31 | 9.31 | 9.5 | 9.26 | 13.86M |
| December 26, 2025 | 9.51 | 9.48 | 9.48 | 9.63 | 9.45 | 12.96M |
| December 25, 2025 | 9.58 | 9.59 | 9.59 | 9.7 | 9.47 | 13.11M |
| December 24, 2025 | 9.7 | 9.6 | 9.6 | 9.83 | 9.56 | 17.07M |
| December 23, 2025 | 9.81 | 9.73 | 9.73 | 10.08 | 9.65 | 25.67M |
| December 22, 2025 | 9.37 | 9.81 | 9.81 | 9.94 | 9.32 | 34.4M |
| December 19, 2025 | 9.39 | 9.38 | 9.38 | 9.52 | 9.18 | 14.58M |
| December 18, 2025 | 9.2 | 9.35 | 9.35 | 9.53 | 9.19 | 18.52M |
| December 17, 2025 | 9.03 | 9.27 | 9.27 | 9.28 | 9.02 | 16.15M |
| December 16, 2025 | 9.23 | 9.06 | 9.06 | 9.28 | 9.02 | 11.97M |
| December 15, 2025 | 9.19 | 9.31 | 9.31 | 9.42 | 9.15 | 18.78M |
| December 12, 2025 | 9.06 | 9.18 | 9.18 | 9.2 | 8.95 | 12.77M |
| December 11, 2025 | 9.3 | 9.06 | 9.06 | 9.3 | 9.05 | 12.62M |
| December 10, 2025 | 9.23 | 9.25 | 9.25 | 9.32 | 9.16 | 9.35M |
| December 09, 2025 | 9.37 | 9.26 | 9.26 | 9.44 | 9.24 | 11.62M |
| December 08, 2025 | 9.39 | 9.41 | 9.41 | 9.48 | 9.31 | 13.27M |
| December 05, 2025 | 9.3 | 9.39 | 9.39 | 9.42 | 9.12 | 13.16M |
| December 04, 2025 | 9.34 | 9.29 | 9.29 | 9.4 | 9.15 | 16.26M |
| December 03, 2025 | 9.69 | 9.36 | 9.36 | 9.73 | 9.28 | 24.07M |
| December 02, 2025 | 9.8 | 9.69 | 9.69 | 9.8 | 9.55 | 13.2M |
| December 01, 2025 | 9.82 | 9.81 | 9.81 | 9.94 | 9.76 | 15.74M |
| November 28, 2025 | 9.79 | 9.82 | 9.82 | 9.83 | 9.67 | 13.33M |
| November 27, 2025 | 9.74 | 9.79 | 9.79 | 9.94 | 9.74 | 16.76M |
| November 26, 2025 | 9.91 | 9.85 | 9.85 | 10.25 | 9.81 | 26.94M |
| November 25, 2025 | 9.85 | 9.91 | 9.91 | 10.03 | 9.72 | 22.43M |
| November 24, 2025 | 9.5 | 9.9 | 9.9 | 9.94 | 9.5 | 26.64M |
| November 21, 2025 | 9.86 | 9.57 | 9.57 | 10.15 | 9.55 | 26.91M |
| November 20, 2025 | 10.22 | 10.04 | 10.04 | 10.3 | 10 | 21.6M |
| November 19, 2025 | 10.68 | 10.22 | 10.22 | 10.68 | 10.16 | 36.58M |
| November 18, 2025 | 11.06 | 10.71 | 10.71 | 11.28 | 10.66 | 40.18M |
| November 17, 2025 | 11.45 | 11.07 | 11.07 | 11.47 | 10.88 | 63.8M |
| November 14, 2025 | 11.23 | 11.85 | 11.85 | 12.36 | 11.16 | 96.04M |
| November 13, 2025 | 11.8 | 11.46 | 11.46 | 11.96 | 11.26 | 109.94M |
| November 12, 2025 | 10.19 | 11.33 | 11.33 | 11.33 | 10.19 | 72.95M |
| November 11, 2025 | 10.03 | 10.3 | 10.3 | 10.82 | 9.94 | 44.65M |
| November 10, 2025 | 9.85 | 10.12 | 10.12 | 10.29 | 9.8 | 39.63M |
| November 07, 2025 | 9.87 | 9.76 | 9.76 | 10.07 | 9.75 | 19.59M |
| November 06, 2025 | 10.01 | 9.9 | 9.9 | 10.04 | 9.81 | 22.58M |
| November 05, 2025 | 9.7 | 10.03 | 10.03 | 10.43 | 9.7 | 26.39M |
| November 04, 2025 | 10.25 | 10.01 | 10.01 | 10.26 | 9.87 | 25.28M |
| November 03, 2025 | 10.4 | 10.3 | 10.3 | 10.45 | 9.96 | 31.9M |
| October 31, 2025 | 9.74 | 10.19 | 10.19 | 10.36 | 9.68 | 45.88M |
| October 30, 2025 | 10 | 9.75 | 9.75 | 10 | 9.72 | 21.33M |
| October 29, 2025 | 9.94 | 10.02 | 10.02 | 10.15 | 9.79 | 26.52M |
| October 28, 2025 | 9.86 | 9.92 | 9.92 | 10.03 | 9.68 | 25.09M |
| October 27, 2025 | 9.83 | 9.87 | 9.87 | 10.11 | 9.75 | 27.08M |
| October 24, 2025 | 9.79 | 9.74 | 9.74 | 9.9 | 9.65 | 23.11M |
| October 23, 2025 | 10 | 9.82 | 9.82 | 10.11 | 9.59 | 35.13M |
| October 22, 2025 | 10.22 | 10.17 | 10.17 | 10.54 | 10.08 | 32.35M |
| October 21, 2025 | 10.51 | 10.33 | 10.33 | 10.53 | 10.08 | 28.78M |