9.51
-0.08(-0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.56 | 9.51 | 9.51 | 9.69 | 9.4 | 19.59M |
| January 13, 2026 | 9.6 | 9.59 | 9.59 | 9.73 | 9.55 | 15.88M |
| January 12, 2026 | 9.59 | 9.6 | 9.6 | 9.62 | 9.53 | 11.84M |
| January 09, 2026 | 9.4 | 9.57 | 9.57 | 9.59 | 9.35 | 13.59M |
| January 08, 2026 | 9.45 | 9.4 | 9.4 | 9.5 | 9.36 | 11.84M |
| January 07, 2026 | 9.35 | 9.37 | 9.37 | 9.41 | 9.29 | 11.74M |
| January 06, 2026 | 9.25 | 9.33 | 9.33 | 9.33 | 9.23 | 10.27M |
| January 05, 2026 | 9.02 | 9.24 | 9.24 | 9.25 | 9.01 | 13.82M |
| December 31, 2025 | 9.09 | 9.03 | 9.03 | 9.11 | 9 | 8.88M |
| December 30, 2025 | 9.07 | 9.09 | 9.09 | 9.11 | 9.03 | 6.12M |
| December 29, 2025 | 9.19 | 9.08 | 9.08 | 9.21 | 9.07 | 10.23M |
| December 26, 2025 | 9.23 | 9.21 | 9.21 | 9.25 | 9.16 | 6.51M |
| December 25, 2025 | 9.31 | 9.24 | 9.24 | 9.32 | 9.24 | 8.66M |
| December 24, 2025 | 9.27 | 9.29 | 9.29 | 9.3 | 9.19 | 5.27M |
| December 23, 2025 | 9.34 | 9.24 | 9.24 | 9.41 | 9.21 | 7.5M |
| December 22, 2025 | 9.35 | 9.32 | 9.32 | 9.38 | 9.31 | 6.09M |
| December 19, 2025 | 9.27 | 9.35 | 9.35 | 9.42 | 9.26 | 8.77M |
| December 18, 2025 | 9.16 | 9.26 | 9.26 | 9.32 | 9.15 | 7.88M |
| December 17, 2025 | 9.05 | 9.21 | 9.21 | 9.22 | 9.05 | 8.81M |
| December 16, 2025 | 9.18 | 9.09 | 9.09 | 9.19 | 9.06 | 8.59M |
| December 15, 2025 | 9.18 | 9.18 | 9.18 | 9.26 | 9.12 | 8.84M |
| December 12, 2025 | 9.25 | 9.17 | 9.17 | 9.27 | 9.1 | 13.02M |
| December 11, 2025 | 9.4 | 9.27 | 9.27 | 9.42 | 9.25 | 10.37M |
| December 10, 2025 | 9.45 | 9.4 | 9.4 | 9.46 | 9.31 | 10.48M |
| December 09, 2025 | 9.58 | 9.46 | 9.46 | 9.6 | 9.46 | 10.11M |
| December 08, 2025 | 9.63 | 9.6 | 9.6 | 9.64 | 9.58 | 8.75M |
| December 05, 2025 | 9.6 | 9.6 | 9.6 | 9.62 | 9.46 | 13.32M |
| December 04, 2025 | 9.59 | 9.62 | 9.62 | 9.64 | 9.55 | 7.54M |
| December 03, 2025 | 9.67 | 9.58 | 9.58 | 9.7 | 9.54 | 9.9M |
| December 02, 2025 | 9.75 | 9.68 | 9.68 | 9.75 | 9.65 | 7.36M |
| December 01, 2025 | 9.69 | 9.73 | 9.73 | 9.75 | 9.65 | 9.24M |
| November 28, 2025 | 9.77 | 9.69 | 9.69 | 9.79 | 9.63 | 12.43M |
| November 27, 2025 | 9.87 | 9.75 | 9.75 | 9.89 | 9.72 | 12.76M |
| November 26, 2025 | 9.92 | 9.87 | 9.87 | 10.04 | 9.86 | 9.93M |
| November 25, 2025 | 9.98 | 9.92 | 9.92 | 10.03 | 9.9 | 10.1M |
| November 24, 2025 | 9.85 | 9.92 | 9.92 | 9.95 | 9.82 | 8.54M |
| November 21, 2025 | 9.98 | 9.84 | 9.84 | 10.04 | 9.77 | 16.25M |
| November 20, 2025 | 10.01 | 10.01 | 10.01 | 10.09 | 9.98 | 8.55M |
| November 19, 2025 | 10.11 | 10 | 10 | 10.18 | 9.97 | 10.51M |
| November 18, 2025 | 10.2 | 10.12 | 10.12 | 10.27 | 10.08 | 11.56M |
| November 17, 2025 | 10.36 | 10.23 | 10.23 | 10.36 | 10.19 | 13.89M |
| November 14, 2025 | 10.35 | 10.36 | 10.36 | 10.46 | 10.34 | 15.31M |
| November 13, 2025 | 10.27 | 10.34 | 10.34 | 10.35 | 10.22 | 12.57M |
| November 12, 2025 | 10.35 | 10.29 | 10.29 | 10.37 | 10.25 | 11.96M |
| November 11, 2025 | 10.31 | 10.35 | 10.35 | 10.45 | 10.27 | 16.32M |
| November 10, 2025 | 10.17 | 10.3 | 10.3 | 10.32 | 10.16 | 16.37M |
| November 07, 2025 | 10.05 | 10.16 | 10.16 | 10.27 | 10.02 | 18.71M |
| November 06, 2025 | 10.01 | 10.01 | 10.01 | 10.03 | 9.99 | 9.34M |
| November 05, 2025 | 9.9 | 10.05 | 10.05 | 10.08 | 9.86 | 14.49M |
| November 04, 2025 | 10.03 | 9.93 | 9.93 | 10.03 | 9.91 | 15.32M |
| November 03, 2025 | 10.1 | 10.05 | 10.05 | 10.1 | 9.97 | 17.63M |
| October 31, 2025 | 10.01 | 10.04 | 10.04 | 10.07 | 9.92 | 22.37M |
| October 30, 2025 | 9.74 | 9.96 | 9.96 | 10.19 | 9.72 | 33.71M |
| October 29, 2025 | 9.83 | 9.78 | 9.78 | 9.85 | 9.67 | 16.49M |
| October 28, 2025 | 9.92 | 9.82 | 9.82 | 9.93 | 9.78 | 19.37M |
| October 27, 2025 | 9.73 | 9.93 | 9.93 | 10.02 | 9.73 | 34.99M |
| October 24, 2025 | 9.56 | 9.64 | 9.64 | 9.66 | 9.49 | 25.94M |
| October 23, 2025 | 10 | 9.6 | 9.6 | 10.01 | 9.52 | 46.19M |
| October 22, 2025 | 10.2 | 10 | 10 | 10.24 | 9.98 | 37.92M |
| October 21, 2025 | 10.3 | 10.25 | 10.25 | 10.33 | 10.22 | 16.86M |