9.26
-0.2(-2.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.43 | 9.26 | 9.26 | 9.46 | 9.12 | 8.04M |
| January 13, 2026 | 9.25 | 9.46 | 9.46 | 9.73 | 9.23 | 10.79M |
| January 12, 2026 | 8.87 | 9.24 | 9.24 | 9.34 | 8.87 | 10.64M |
| January 09, 2026 | 8.89 | 8.89 | 8.89 | 8.95 | 8.76 | 6.22M |
| January 08, 2026 | 8.54 | 8.85 | 8.85 | 9.03 | 8.47 | 11.28M |
| January 07, 2026 | 8.51 | 8.56 | 8.56 | 8.63 | 8.34 | 8.28M |
| January 06, 2026 | 8.48 | 8.54 | 8.54 | 8.59 | 8.37 | 7.93M |
| January 05, 2026 | 8.58 | 8.47 | 8.47 | 8.59 | 8.41 | 6.24M |
| December 31, 2025 | 8.76 | 8.52 | 8.52 | 8.76 | 8.35 | 7.64M |
| December 30, 2025 | 8.35 | 8.68 | 8.68 | 8.97 | 8.29 | 10.42M |
| December 29, 2025 | 8.39 | 8.35 | 8.35 | 8.41 | 8.22 | 3.63M |
| December 26, 2025 | 8.41 | 8.33 | 8.33 | 8.45 | 8.3 | 3.71M |
| December 25, 2025 | 8.29 | 8.42 | 8.42 | 8.44 | 8.27 | 3.13M |
| December 24, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.22 | 2.95M |
| December 23, 2025 | 8.45 | 8.31 | 8.31 | 8.48 | 8.27 | 3.27M |
| December 22, 2025 | 8.59 | 8.45 | 8.45 | 8.65 | 8.42 | 3.79M |
| December 19, 2025 | 8.41 | 8.6 | 8.6 | 8.61 | 8.34 | 4M |
| December 18, 2025 | 8.21 | 8.35 | 8.35 | 8.4 | 8.15 | 3.36M |
| December 17, 2025 | 8.16 | 8.21 | 8.21 | 8.22 | 8.07 | 3.56M |
| December 16, 2025 | 8.18 | 8.19 | 8.19 | 8.32 | 8.13 | 3.29M |
| December 15, 2025 | 8.1 | 8.18 | 8.18 | 8.25 | 8.02 | 3.15M |
| December 12, 2025 | 8.3 | 8.13 | 8.13 | 8.39 | 8.1 | 4.22M |
| December 11, 2025 | 8.47 | 8.26 | 8.26 | 8.51 | 8.24 | 4.33M |
| December 10, 2025 | 8.44 | 8.45 | 8.45 | 8.6 | 8.44 | 3.19M |
| December 09, 2025 | 8.53 | 8.48 | 8.48 | 8.58 | 8.42 | 2.23M |
| December 08, 2025 | 8.62 | 8.53 | 8.53 | 8.72 | 8.5 | 3.32M |
| December 05, 2025 | 8.6 | 8.62 | 8.62 | 8.67 | 8.5 | 2.69M |
| December 04, 2025 | 8.82 | 8.6 | 8.6 | 8.86 | 8.57 | 3.17M |
| December 03, 2025 | 8.86 | 8.86 | 8.86 | 8.9 | 8.76 | 2.49M |
| December 02, 2025 | 8.87 | 8.88 | 8.88 | 8.92 | 8.65 | 3.8M |
| December 01, 2025 | 9.03 | 8.86 | 8.86 | 9.11 | 8.86 | 3.1M |
| November 28, 2025 | 8.83 | 8.95 | 8.95 | 8.96 | 8.76 | 2.13M |
| November 27, 2025 | 8.76 | 8.85 | 8.85 | 8.89 | 8.74 | 3.03M |
| November 26, 2025 | 8.99 | 8.8 | 8.8 | 8.99 | 8.77 | 4M |
| November 25, 2025 | 8.88 | 8.95 | 8.95 | 8.98 | 8.8 | 3.43M |
| November 24, 2025 | 8.82 | 8.81 | 8.81 | 8.96 | 8.72 | 4.94M |
| November 21, 2025 | 9.14 | 8.76 | 8.76 | 9.23 | 8.72 | 7.26M |
| November 20, 2025 | 9.25 | 9.14 | 9.14 | 9.34 | 9 | 5.99M |
| November 19, 2025 | 9.45 | 9.26 | 9.26 | 9.47 | 9.15 | 5.54M |
| November 18, 2025 | 9.33 | 9.34 | 9.34 | 9.4 | 9.2 | 4.88M |
| November 17, 2025 | 9.3 | 9.33 | 9.33 | 9.4 | 9.23 | 4.05M |
| November 14, 2025 | 9.22 | 9.3 | 9.3 | 9.5 | 9.21 | 5.15M |
| November 13, 2025 | 9.21 | 9.29 | 9.29 | 9.3 | 9.09 | 5.32M |
| November 12, 2025 | 9.09 | 9.21 | 9.21 | 9.3 | 9.06 | 5.6M |
| November 11, 2025 | 9 | 9.09 | 9.09 | 9.12 | 8.91 | 3.97M |
| November 10, 2025 | 8.92 | 9.04 | 9.04 | 9.1 | 8.84 | 5.63M |
| November 07, 2025 | 8.93 | 8.9 | 8.9 | 8.99 | 8.86 | 2.96M |
| November 06, 2025 | 9.01 | 8.95 | 8.95 | 9.01 | 8.86 | 3.18M |
| November 05, 2025 | 8.82 | 8.96 | 8.96 | 8.99 | 8.81 | 5.48M |
| November 04, 2025 | 8.97 | 8.89 | 8.89 | 8.98 | 8.82 | 5.43M |
| November 03, 2025 | 8.9 | 8.98 | 8.98 | 9.11 | 8.84 | 9.94M |
| October 31, 2025 | 8.97 | 8.93 | 8.93 | 9.03 | 8.84 | 8.26M |
| October 30, 2025 | 9 | 8.87 | 8.87 | 9.13 | 8.77 | 15.67M |
| October 29, 2025 | 8.82 | 9.17 | 9.17 | 9.4 | 8.6 | 14.14M |
| October 28, 2025 | 8.71 | 8.87 | 8.87 | 8.94 | 8.65 | 5.32M |
| October 27, 2025 | 8.73 | 8.73 | 8.73 | 8.78 | 8.58 | 6.61M |
| October 24, 2025 | 8.73 | 8.71 | 8.71 | 8.86 | 8.64 | 6.91M |
| October 23, 2025 | 8.72 | 8.69 | 8.69 | 8.83 | 8.55 | 7.28M |
| October 22, 2025 | 8.66 | 8.75 | 8.75 | 8.9 | 8.6 | 11.24M |
| October 21, 2025 | 8.23 | 8.66 | 8.66 | 8.69 | 8.19 | 12.95M |