9.72
-0.25(-2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.95 | 9.72 | 9.72 | 10.06 | 9.52 | 10.92M |
| January 13, 2026 | 10.33 | 9.97 | 9.97 | 10.39 | 9.95 | 9.86M |
| January 12, 2026 | 10.12 | 10.39 | 10.39 | 10.5 | 10.01 | 15.2M |
| January 09, 2026 | 9.71 | 10.12 | 10.12 | 10.18 | 9.71 | 12.37M |
| January 08, 2026 | 9.99 | 9.9 | 9.9 | 10.09 | 9.86 | 9.57M |
| January 07, 2026 | 9.58 | 10.1 | 10.1 | 10.55 | 9.58 | 15.92M |
| January 06, 2026 | 9.71 | 9.61 | 9.61 | 9.89 | 9.51 | 7.7M |
| January 05, 2026 | 9.68 | 9.71 | 9.71 | 9.83 | 9.53 | 6.66M |
| December 31, 2025 | 9.95 | 9.71 | 9.71 | 10.03 | 9.68 | 9.51M |
| December 30, 2025 | 9.8 | 10.07 | 10.07 | 10.2 | 9.59 | 17.27M |
| December 29, 2025 | 9.58 | 9.89 | 9.89 | 10.09 | 9.47 | 15.38M |
| December 26, 2025 | 9.6 | 9.58 | 9.58 | 9.9 | 9.53 | 11.74M |
| December 25, 2025 | 9.34 | 9.8 | 9.8 | 10.2 | 9.2 | 19.72M |
| December 24, 2025 | 9.43 | 9.34 | 9.34 | 9.43 | 9.24 | 6.53M |
| December 23, 2025 | 9.52 | 9.41 | 9.41 | 9.63 | 9.21 | 9.83M |
| December 22, 2025 | 9.88 | 9.66 | 9.66 | 9.9 | 9.53 | 9.54M |
| December 19, 2025 | 9.9 | 9.8 | 9.8 | 10.03 | 9.62 | 13.65M |
| December 18, 2025 | 9.82 | 9.76 | 9.76 | 10.09 | 9.51 | 14.53M |
| December 17, 2025 | 9.75 | 9.89 | 9.89 | 10.58 | 9.59 | 19.47M |
| December 16, 2025 | 9.67 | 10.03 | 10.03 | 10.16 | 9.48 | 23.83M |
| December 15, 2025 | 9.18 | 9.67 | 9.67 | 9.91 | 9.04 | 22.03M |
| December 12, 2025 | 9.58 | 9.8 | 9.8 | 10.2 | 9.13 | 31.71M |
| December 11, 2025 | 8.47 | 9.27 | 9.27 | 9.27 | 8.37 | 12.4M |
| December 10, 2025 | 8.5 | 8.43 | 8.43 | 8.54 | 8.39 | 3.09M |
| December 09, 2025 | 8.64 | 8.45 | 8.45 | 8.72 | 8.43 | 3.58M |
| December 08, 2025 | 8.71 | 8.63 | 8.63 | 8.75 | 8.59 | 3.19M |
| December 05, 2025 | 8.63 | 8.67 | 8.67 | 8.69 | 8.51 | 2.62M |
| December 04, 2025 | 8.65 | 8.63 | 8.63 | 8.85 | 8.51 | 3.96M |
| December 03, 2025 | 8.76 | 8.61 | 8.61 | 8.8 | 8.59 | 3.57M |
| December 02, 2025 | 8.89 | 8.76 | 8.76 | 8.89 | 8.73 | 2.61M |
| December 01, 2025 | 9.03 | 8.89 | 8.89 | 9.05 | 8.86 | 3.61M |
| November 28, 2025 | 8.78 | 9.03 | 9.03 | 9.15 | 8.65 | 6.44M |
| November 27, 2025 | 8.81 | 8.7 | 8.7 | 8.88 | 8.68 | 3.5M |
| November 26, 2025 | 8.84 | 8.77 | 8.77 | 8.95 | 8.75 | 3.93M |
| November 25, 2025 | 8.98 | 8.8 | 8.8 | 8.99 | 8.8 | 3.56M |
| November 24, 2025 | 8.9 | 8.86 | 8.86 | 9.04 | 8.7 | 4.43M |
| November 21, 2025 | 9.16 | 8.83 | 8.83 | 9.24 | 8.65 | 5.95M |
| November 20, 2025 | 9.25 | 9.16 | 9.16 | 9.29 | 9.01 | 4.55M |
| November 19, 2025 | 9.39 | 9.24 | 9.24 | 9.45 | 9.13 | 5M |
| November 18, 2025 | 9.39 | 9.46 | 9.46 | 9.66 | 9.27 | 7.15M |
| November 17, 2025 | 9.44 | 9.37 | 9.37 | 9.54 | 9.27 | 4.86M |
| November 14, 2025 | 9.47 | 9.44 | 9.44 | 9.77 | 9.36 | 6.94M |
| November 13, 2025 | 9.2 | 9.48 | 9.48 | 9.55 | 9.2 | 7.31M |
| November 12, 2025 | 9.38 | 9.3 | 9.3 | 9.49 | 9.18 | 7.03M |
| November 11, 2025 | 9.03 | 9.38 | 9.38 | 9.63 | 9.03 | 13.77M |
| November 10, 2025 | 8.98 | 8.99 | 8.99 | 9.07 | 8.9 | 4.56M |
| November 07, 2025 | 8.96 | 8.99 | 8.99 | 9.14 | 8.96 | 4.06M |
| November 06, 2025 | 9.2 | 9.06 | 9.06 | 9.25 | 9.02 | 4.8M |
| November 05, 2025 | 9.16 | 9.23 | 9.23 | 9.32 | 9.01 | 5.4M |
| November 04, 2025 | 9.28 | 9.2 | 9.2 | 9.33 | 9.14 | 5.1M |
| November 03, 2025 | 9.28 | 9.34 | 9.34 | 9.41 | 9.2 | 6.41M |
| October 31, 2025 | 8.98 | 9.3 | 9.3 | 9.35 | 8.98 | 11.28M |
| October 30, 2025 | 9.13 | 8.92 | 8.92 | 9.17 | 8.91 | 8.44M |
| October 29, 2025 | 9.13 | 9.13 | 9.13 | 9.19 | 9.02 | 7.1M |
| October 28, 2025 | 9.4 | 9.2 | 9.2 | 9.4 | 9.1 | 9.1M |
| October 27, 2025 | 9.96 | 9.35 | 9.35 | 10 | 9.3 | 16.04M |
| October 24, 2025 | 10.2 | 9.72 | 9.72 | 10.8 | 9.69 | 17.23M |
| October 23, 2025 | 10.41 | 10.03 | 10.03 | 10.41 | 9.91 | 11.18M |
| October 22, 2025 | 10.18 | 10.33 | 10.33 | 10.94 | 10.11 | 15.01M |
| October 21, 2025 | 10.1 | 10.31 | 10.31 | 10.51 | 9.43 | 18.27M |