9.92
+0.32(+3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.48 | 9.92 | 9.92 | 10.08 | 9.48 | 15.46M |
| January 13, 2026 | 9.99 | 9.6 | 9.6 | 10.12 | 9.6 | 15.32M |
| January 12, 2026 | 9.29 | 9.64 | 9.64 | 9.64 | 9.29 | 7.12M |
| January 09, 2026 | 9.2 | 9.18 | 9.18 | 9.22 | 9.09 | 2.98M |
| January 08, 2026 | 9.07 | 9.19 | 9.19 | 9.23 | 9.01 | 3.18M |
| January 07, 2026 | 9.08 | 9.05 | 9.05 | 9.15 | 9.03 | 2.44M |
| January 06, 2026 | 9.03 | 9.03 | 9.03 | 9.04 | 8.95 | 2.26M |
| January 05, 2026 | 8.99 | 9 | 9 | 9.05 | 8.98 | 2.48M |
| December 31, 2025 | 9.12 | 9.06 | 9.06 | 9.16 | 9 | 2.2M |
| December 30, 2025 | 9.25 | 9.14 | 9.14 | 9.3 | 9.04 | 3.36M |
| December 29, 2025 | 9 | 9.19 | 9.19 | 9.26 | 8.91 | 3.89M |
| December 26, 2025 | 8.87 | 9.13 | 9.13 | 9.29 | 8.87 | 4.59M |
| December 25, 2025 | 8.76 | 8.87 | 8.87 | 8.94 | 8.75 | 2.34M |
| December 24, 2025 | 8.66 | 8.77 | 8.77 | 8.78 | 8.63 | 2.05M |
| December 23, 2025 | 8.78 | 8.66 | 8.66 | 8.85 | 8.62 | 2.21M |
| December 22, 2025 | 8.77 | 8.78 | 8.78 | 8.85 | 8.7 | 2.64M |
| December 19, 2025 | 8.72 | 8.86 | 8.86 | 8.9 | 8.69 | 2.5M |
| December 18, 2025 | 8.5 | 8.7 | 8.7 | 8.74 | 8.45 | 3.1M |
| December 17, 2025 | 8.42 | 8.54 | 8.54 | 8.55 | 8.29 | 3.28M |
| December 16, 2025 | 8.74 | 8.47 | 8.47 | 8.75 | 8.46 | 3.24M |
| December 15, 2025 | 8.92 | 8.72 | 8.72 | 8.92 | 8.67 | 3.87M |
| December 12, 2025 | 9.04 | 8.95 | 8.95 | 9.12 | 8.95 | 2.74M |
| December 11, 2025 | 9.17 | 8.99 | 8.99 | 9.17 | 8.97 | 3.79M |
| December 10, 2025 | 9.14 | 9.16 | 9.16 | 9.2 | 9.11 | 1.7M |
| December 09, 2025 | 9.32 | 9.13 | 9.13 | 9.38 | 9.11 | 4.1M |
| December 08, 2025 | 9.39 | 9.37 | 9.37 | 9.44 | 9.31 | 3.53M |
| December 05, 2025 | 9.19 | 9.37 | 9.37 | 9.4 | 9.17 | 2.44M |
| December 04, 2025 | 9.28 | 9.21 | 9.21 | 9.32 | 9.18 | 2.64M |
| December 03, 2025 | 9.4 | 9.29 | 9.29 | 9.4 | 9.21 | 2.54M |
| December 02, 2025 | 9.46 | 9.41 | 9.41 | 9.46 | 9.36 | 1.95M |
| December 01, 2025 | 9.53 | 9.47 | 9.47 | 9.59 | 9.41 | 4.13M |
| November 28, 2025 | 9.57 | 9.56 | 9.56 | 9.7 | 9.55 | 2.68M |
| November 27, 2025 | 9.66 | 9.58 | 9.58 | 9.75 | 9.58 | 4.01M |
| November 26, 2025 | 9.76 | 9.67 | 9.67 | 10.09 | 9.63 | 8.46M |
| November 25, 2025 | 9.67 | 9.66 | 9.66 | 9.77 | 9.53 | 5.34M |
| November 24, 2025 | 9.12 | 9.56 | 9.56 | 9.56 | 9.09 | 4.61M |
| November 21, 2025 | 9.42 | 9.1 | 9.1 | 9.54 | 9.09 | 4.9M |
| November 20, 2025 | 9.56 | 9.47 | 9.47 | 9.58 | 9.33 | 3.78M |
| November 19, 2025 | 9.75 | 9.54 | 9.54 | 9.75 | 9.43 | 6.11M |
| November 18, 2025 | 9.66 | 9.75 | 9.75 | 9.78 | 9.62 | 5.04M |
| November 17, 2025 | 9.84 | 9.79 | 9.79 | 9.85 | 9.61 | 4.45M |
| November 14, 2025 | 9.76 | 9.81 | 9.81 | 9.88 | 9.76 | 4.01M |
| November 13, 2025 | 9.87 | 9.81 | 9.81 | 9.87 | 9.74 | 2.74M |
| November 12, 2025 | 9.75 | 9.79 | 9.79 | 9.79 | 9.7 | 2.66M |
| November 11, 2025 | 9.8 | 9.75 | 9.75 | 9.82 | 9.69 | 3.37M |
| November 10, 2025 | 9.51 | 9.8 | 9.8 | 9.8 | 9.51 | 4.16M |
| November 07, 2025 | 9.64 | 9.54 | 9.54 | 9.67 | 9.5 | 2.88M |
| November 06, 2025 | 9.7 | 9.64 | 9.64 | 9.74 | 9.51 | 4.29M |
| November 05, 2025 | 9.74 | 9.72 | 9.72 | 9.82 | 9.69 | 3.69M |
| November 04, 2025 | 9.76 | 9.81 | 9.81 | 9.85 | 9.65 | 5.5M |
| November 03, 2025 | 9.47 | 9.74 | 9.74 | 9.75 | 9.47 | 6.21M |
| October 31, 2025 | 9.2 | 9.48 | 9.48 | 9.55 | 9.1 | 6.34M |
| October 30, 2025 | 9.12 | 9.22 | 9.22 | 9.32 | 9.08 | 4.54M |
| October 29, 2025 | 9.18 | 9.12 | 9.12 | 9.2 | 9.06 | 3.95M |
| October 28, 2025 | 9.21 | 9.18 | 9.18 | 9.25 | 9.17 | 2.79M |
| October 27, 2025 | 9.3 | 9.19 | 9.19 | 9.31 | 9.15 | 3.53M |
| October 24, 2025 | 9.31 | 9.33 | 9.33 | 9.42 | 9.29 | 2.94M |
| October 23, 2025 | 9.36 | 9.33 | 9.33 | 9.38 | 9.22 | 3.14M |
| October 22, 2025 | 9.15 | 9.36 | 9.36 | 9.42 | 9.12 | 6.17M |
| October 21, 2025 | 9.05 | 9.17 | 9.17 | 9.17 | 9.01 | 5.19M |