9.04
+0.03000031(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.07 | 9.04 | 9.04 | 9.2 | 8.84 | 15.33M |
| January 13, 2026 | 9.24 | 9.01 | 9.01 | 9.24 | 8.95 | 14.13M |
| January 12, 2026 | 9.09 | 9.21 | 9.21 | 9.29 | 9.03 | 16.46M |
| January 09, 2026 | 9.1 | 9.05 | 9.05 | 9.13 | 8.94 | 11.84M |
| January 08, 2026 | 8.91 | 9.07 | 9.07 | 9.18 | 8.91 | 11.66M |
| January 07, 2026 | 9 | 8.99 | 8.99 | 9.14 | 8.93 | 13.21M |
| January 06, 2026 | 8.81 | 9.07 | 9.07 | 9.27 | 8.79 | 20.41M |
| January 05, 2026 | 8.73 | 8.76 | 8.76 | 8.81 | 8.63 | 14.37M |
| December 31, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.59 | 7.24M |
| December 30, 2025 | 8.52 | 8.68 | 8.68 | 8.74 | 8.42 | 9.3M |
| December 29, 2025 | 8.59 | 8.53 | 8.53 | 8.59 | 8.44 | 8.66M |
| December 26, 2025 | 8.69 | 8.51 | 8.51 | 8.7 | 8.46 | 9.56M |
| December 25, 2025 | 8.59 | 8.64 | 8.64 | 8.69 | 8.43 | 10.69M |
| December 24, 2025 | 8.32 | 8.51 | 8.51 | 8.54 | 8.31 | 10.11M |
| December 23, 2025 | 8.38 | 8.33 | 8.33 | 8.43 | 8.24 | 9.81M |
| December 22, 2025 | 8.22 | 8.38 | 8.38 | 8.51 | 8.21 | 11.93M |
| December 19, 2025 | 8.09 | 8.17 | 8.17 | 8.22 | 8.02 | 8.31M |
| December 18, 2025 | 8.02 | 8.01 | 8.01 | 8.17 | 7.96 | 8.01M |
| December 17, 2025 | 8.01 | 8.05 | 8.05 | 8.1 | 7.82 | 11.07M |
| December 16, 2025 | 8.04 | 7.96 | 7.96 | 8.1 | 7.86 | 8.91M |
| December 15, 2025 | 8 | 8.02 | 8.02 | 8.17 | 7.92 | 9.93M |
| December 12, 2025 | 8.02 | 8 | 8 | 8.07 | 7.94 | 7.75M |
| December 11, 2025 | 8.21 | 8.03 | 8.03 | 8.21 | 8.02 | 6.84M |
| December 10, 2025 | 8.25 | 8.14 | 8.14 | 8.25 | 8.06 | 6.53M |
| December 09, 2025 | 8.26 | 8.21 | 8.21 | 8.33 | 8.2 | 6.57M |
| December 08, 2025 | 8.2 | 8.24 | 8.24 | 8.31 | 8.15 | 8.98M |
| December 05, 2025 | 7.88 | 8.12 | 8.12 | 8.15 | 7.78 | 9.71M |
| December 04, 2025 | 7.96 | 7.88 | 7.88 | 7.99 | 7.79 | 6.89M |
| December 03, 2025 | 8.1 | 7.93 | 7.93 | 8.14 | 7.9 | 7.69M |
| December 02, 2025 | 8.26 | 8.11 | 8.11 | 8.28 | 8.03 | 7.95M |
| December 01, 2025 | 8.26 | 8.24 | 8.24 | 8.32 | 8.21 | 8.23M |
| November 28, 2025 | 8.16 | 8.24 | 8.24 | 8.25 | 8.03 | 9.27M |
| November 27, 2025 | 8.01 | 8.07 | 8.07 | 8.17 | 7.92 | 7.74M |
| November 26, 2025 | 7.97 | 7.98 | 7.98 | 8.19 | 7.93 | 11.01M |
| November 25, 2025 | 7.92 | 7.95 | 7.95 | 8.06 | 7.86 | 8.44M |
| November 24, 2025 | 7.79 | 7.92 | 7.92 | 7.94 | 7.63 | 10.77M |
| November 21, 2025 | 8 | 7.71 | 7.71 | 8.1 | 7.66 | 11.88M |
| November 20, 2025 | 8.32 | 8.07 | 8.07 | 8.33 | 8.06 | 8.31M |
| November 19, 2025 | 8.57 | 8.24 | 8.24 | 8.59 | 8.21 | 10.87M |
| November 18, 2025 | 8.68 | 8.58 | 8.58 | 8.8 | 8.54 | 10.95M |
| November 17, 2025 | 8.8 | 8.67 | 8.67 | 8.92 | 8.66 | 9.92M |
| November 14, 2025 | 8.8 | 8.82 | 8.82 | 9.03 | 8.79 | 12.47M |
| November 13, 2025 | 8.94 | 8.89 | 8.89 | 9.01 | 8.82 | 13M |
| November 12, 2025 | 8.82 | 8.92 | 8.92 | 9.02 | 8.72 | 13.58M |
| November 11, 2025 | 8.62 | 8.88 | 8.88 | 9.02 | 8.61 | 18.53M |
| November 10, 2025 | 8.8 | 8.64 | 8.64 | 8.84 | 8.58 | 14.45M |
| November 07, 2025 | 8.97 | 8.81 | 8.81 | 8.97 | 8.78 | 14.38M |
| November 06, 2025 | 9.11 | 8.95 | 8.95 | 9.18 | 8.91 | 17.64M |
| November 05, 2025 | 9.04 | 9.11 | 9.11 | 9.34 | 8.99 | 19.36M |
| November 04, 2025 | 8.99 | 9.02 | 9.02 | 9.34 | 8.96 | 27.96M |
| November 03, 2025 | 8.97 | 9 | 9 | 9.09 | 8.8 | 38.26M |
| October 31, 2025 | 9.18 | 8.97 | 8.97 | 9.64 | 8.97 | 61.91M |
| October 30, 2025 | 8.12 | 8.28 | 8.28 | 8.4 | 8.09 | 17.73M |
| October 29, 2025 | 8.16 | 8.14 | 8.14 | 8.2 | 7.99 | 9.81M |
| October 28, 2025 | 7.93 | 8.14 | 8.14 | 8.29 | 7.86 | 14.5M |
| October 27, 2025 | 7.96 | 8.06 | 8.06 | 8.07 | 7.9 | 9.95M |
| October 24, 2025 | 7.85 | 7.94 | 7.94 | 8.03 | 7.79 | 10.35M |
| October 23, 2025 | 7.81 | 7.76 | 7.76 | 7.82 | 7.62 | 6.92M |
| October 22, 2025 | 7.74 | 7.82 | 7.82 | 7.89 | 7.74 | 7.5M |
| October 21, 2025 | 7.66 | 7.8 | 7.8 | 7.82 | 7.58 | 8.27M |