9.80
+0.02(+0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.7 | 9.8 | 9.8 | 10.06 | 9.63 | 7.93M |
| January 13, 2026 | 9.7 | 9.78 | 9.78 | 10.04 | 9.62 | 9.15M |
| January 12, 2026 | 9.73 | 9.68 | 9.68 | 9.84 | 9.46 | 9.99M |
| January 09, 2026 | 9.63 | 9.67 | 9.67 | 9.71 | 9.4 | 6.49M |
| January 08, 2026 | 9.42 | 9.49 | 9.49 | 9.63 | 9.42 | 6.29M |
| January 07, 2026 | 9.21 | 9.33 | 9.33 | 9.5 | 9.15 | 6.7M |
| January 06, 2026 | 9.34 | 9.21 | 9.21 | 9.34 | 9.14 | 4.77M |
| January 05, 2026 | 9 | 9.29 | 9.29 | 9.39 | 8.88 | 6.5M |
| December 31, 2025 | 8.8 | 8.88 | 8.88 | 8.91 | 8.7 | 3.16M |
| December 30, 2025 | 8.95 | 8.74 | 8.74 | 8.96 | 8.7 | 3.33M |
| December 29, 2025 | 8.9 | 8.89 | 8.89 | 8.98 | 8.8 | 3.35M |
| December 26, 2025 | 9 | 8.91 | 8.91 | 9.03 | 8.86 | 2.81M |
| December 25, 2025 | 9.05 | 8.97 | 8.97 | 9.08 | 8.86 | 3.11M |
| December 24, 2025 | 8.89 | 8.95 | 8.95 | 9.04 | 8.89 | 2.97M |
| December 23, 2025 | 9.2 | 8.94 | 8.94 | 9.2 | 8.9 | 3.37M |
| December 22, 2025 | 9.18 | 9.12 | 9.12 | 9.51 | 9.06 | 7.08M |
| December 19, 2025 | 8.86 | 9.01 | 9.01 | 9.02 | 8.86 | 2.57M |
| December 18, 2025 | 8.8 | 8.82 | 8.82 | 8.99 | 8.8 | 2.36M |
| December 17, 2025 | 8.89 | 8.87 | 8.87 | 8.89 | 8.65 | 2.48M |
| December 16, 2025 | 8.98 | 8.84 | 8.84 | 8.98 | 8.78 | 2.33M |
| December 15, 2025 | 9.04 | 8.94 | 8.94 | 9.09 | 8.8 | 2.32M |
| December 12, 2025 | 8.9 | 8.95 | 8.95 | 9.01 | 8.83 | 2.51M |
| December 11, 2025 | 9.07 | 8.88 | 8.88 | 9.07 | 8.81 | 3.76M |
| December 10, 2025 | 9.09 | 8.96 | 8.96 | 9.15 | 8.96 | 3.18M |
| December 09, 2025 | 9.23 | 9.06 | 9.06 | 9.33 | 9.05 | 3.24M |
| December 08, 2025 | 9.23 | 9.27 | 9.27 | 9.36 | 9.15 | 3.47M |
| December 05, 2025 | 9.16 | 9.23 | 9.23 | 9.3 | 9.06 | 3.3M |
| December 04, 2025 | 9.15 | 9.16 | 9.16 | 9.25 | 9.05 | 3.3M |
| December 03, 2025 | 9.37 | 9.16 | 9.16 | 9.37 | 9.02 | 4.26M |
| December 02, 2025 | 9.51 | 9.28 | 9.28 | 9.56 | 9.27 | 4.09M |
| December 01, 2025 | 9.62 | 9.56 | 9.56 | 9.71 | 9.53 | 3.01M |
| November 28, 2025 | 9.64 | 9.62 | 9.62 | 9.69 | 9.51 | 2.67M |
| November 27, 2025 | 9.88 | 9.66 | 9.66 | 9.88 | 9.55 | 3.13M |
| November 26, 2025 | 9.66 | 9.65 | 9.65 | 9.93 | 9.57 | 6.58M |
| November 25, 2025 | 9.54 | 9.66 | 9.66 | 9.77 | 9.54 | 3.8M |
| November 24, 2025 | 9.33 | 9.57 | 9.57 | 9.7 | 9.33 | 5.51M |
| November 21, 2025 | 9.81 | 9.33 | 9.33 | 9.93 | 9.33 | 5.81M |
| November 20, 2025 | 10.15 | 9.91 | 9.91 | 10.15 | 9.81 | 3.6M |
| November 19, 2025 | 10.2 | 10.12 | 10.12 | 10.38 | 9.91 | 3.86M |
| November 18, 2025 | 10.53 | 10.23 | 10.23 | 10.53 | 10.18 | 3.7M |
| November 17, 2025 | 10.73 | 10.46 | 10.46 | 10.74 | 10.38 | 4.45M |
| November 14, 2025 | 10.71 | 10.61 | 10.61 | 10.86 | 10.53 | 4.96M |
| November 13, 2025 | 10.55 | 10.76 | 10.76 | 10.79 | 10.45 | 4.67M |
| November 12, 2025 | 10.62 | 10.6 | 10.6 | 10.76 | 10.51 | 4.01M |
| November 11, 2025 | 10.81 | 10.68 | 10.68 | 10.81 | 10.46 | 4.57M |
| November 10, 2025 | 10.82 | 10.68 | 10.68 | 10.84 | 10.55 | 4.59M |
| November 07, 2025 | 10.9 | 10.81 | 10.81 | 10.92 | 10.74 | 4.17M |
| November 06, 2025 | 10.96 | 10.89 | 10.89 | 11.09 | 10.76 | 5.16M |
| November 05, 2025 | 11.35 | 11.03 | 11.03 | 11.4 | 10.89 | 6.87M |
| November 04, 2025 | 11.25 | 11.26 | 11.26 | 11.45 | 11.15 | 6.66M |
| November 03, 2025 | 11.2 | 11.36 | 11.36 | 11.45 | 11.01 | 13.31M |
| October 31, 2025 | 10.27 | 11.2 | 11.2 | 11.38 | 10.24 | 19.33M |
| October 30, 2025 | 10.3 | 10.24 | 10.24 | 10.38 | 10.16 | 5.53M |
| October 29, 2025 | 10.54 | 10.35 | 10.35 | 10.58 | 10.23 | 9.4M |
| October 28, 2025 | 10.89 | 10.3 | 10.3 | 10.99 | 10.1 | 16.89M |
| October 27, 2025 | 11.53 | 11 | 11 | 12.2 | 10.9 | 27.3M |
| October 24, 2025 | 10.68 | 10.75 | 10.75 | 11.05 | 10.51 | 10.98M |
| October 23, 2025 | 10.7 | 10.68 | 10.68 | 11.18 | 10.24 | 16.41M |
| October 22, 2025 | 11.03 | 10.93 | 10.93 | 11.62 | 10.86 | 13.1M |
| October 21, 2025 | 11.11 | 11.02 | 11.02 | 11.38 | 10.95 | 13.29M |