9.12
+0.02(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.11 | 9.12 | 9.12 | 9.25 | 9 | 7.86M |
| January 13, 2026 | 9.04 | 9.1 | 9.1 | 9.27 | 8.85 | 7.73M |
| January 12, 2026 | 9.11 | 9.03 | 9.03 | 9.14 | 8.84 | 8.08M |
| January 09, 2026 | 8.92 | 9.01 | 9.01 | 9.24 | 8.8 | 7.09M |
| January 08, 2026 | 8.5 | 8.96 | 8.96 | 9.02 | 8.5 | 9.94M |
| January 07, 2026 | 8.49 | 8.52 | 8.52 | 8.59 | 8.42 | 4.14M |
| January 06, 2026 | 8.32 | 8.44 | 8.44 | 8.51 | 8.32 | 4.21M |
| January 05, 2026 | 8.21 | 8.34 | 8.34 | 8.41 | 8.14 | 3.93M |
| December 31, 2025 | 8.28 | 8.21 | 8.21 | 8.32 | 8.08 | 3.56M |
| December 30, 2025 | 8.38 | 8.32 | 8.32 | 8.42 | 8.27 | 2.51M |
| December 29, 2025 | 8.4 | 8.39 | 8.39 | 8.44 | 8.32 | 2.46M |
| December 26, 2025 | 8.56 | 8.4 | 8.4 | 8.65 | 8.4 | 3.66M |
| December 25, 2025 | 8.47 | 8.56 | 8.56 | 8.62 | 8.38 | 2.73M |
| December 24, 2025 | 8.37 | 8.42 | 8.42 | 8.52 | 8.27 | 3.33M |
| December 23, 2025 | 8.34 | 8.37 | 8.37 | 8.44 | 8.27 | 2.69M |
| December 22, 2025 | 8.46 | 8.4 | 8.4 | 8.58 | 8.33 | 4.39M |
| December 19, 2025 | 8.41 | 8.46 | 8.46 | 8.52 | 8.3 | 3.59M |
| December 18, 2025 | 8.29 | 8.33 | 8.33 | 8.42 | 8.29 | 3.68M |
| December 17, 2025 | 8.42 | 8.34 | 8.34 | 8.51 | 8.14 | 5.74M |
| December 16, 2025 | 8.73 | 8.39 | 8.39 | 8.73 | 8.35 | 5.13M |
| December 15, 2025 | 8.85 | 8.75 | 8.75 | 8.87 | 8.68 | 4.67M |
| December 12, 2025 | 8.54 | 8.71 | 8.71 | 8.94 | 8.47 | 5.52M |
| December 11, 2025 | 8.67 | 8.48 | 8.48 | 8.71 | 8.48 | 3.72M |
| December 10, 2025 | 8.85 | 8.63 | 8.63 | 8.85 | 8.6 | 4.6M |
| December 09, 2025 | 8.97 | 8.83 | 8.83 | 9 | 8.81 | 3.8M |
| December 08, 2025 | 9 | 8.93 | 8.93 | 9.09 | 8.9 | 4.68M |
| December 05, 2025 | 8.72 | 9 | 9 | 9.03 | 8.59 | 6.97M |
| December 04, 2025 | 8.78 | 8.65 | 8.65 | 8.84 | 8.55 | 5.06M |
| December 03, 2025 | 8.84 | 8.78 | 8.78 | 8.96 | 8.7 | 5.48M |
| December 02, 2025 | 8.78 | 8.83 | 8.83 | 8.9 | 8.7 | 5.24M |
| December 01, 2025 | 8.67 | 8.83 | 8.83 | 9.16 | 8.58 | 9.17M |
| November 28, 2025 | 8.36 | 8.6 | 8.6 | 8.62 | 8.3 | 5.14M |
| November 27, 2025 | 8.28 | 8.34 | 8.34 | 8.45 | 8.28 | 4.97M |
| November 26, 2025 | 8.42 | 8.24 | 8.24 | 8.48 | 8.24 | 5.87M |
| November 25, 2025 | 8.26 | 8.33 | 8.33 | 8.4 | 8.2 | 5.51M |
| November 24, 2025 | 8.15 | 8.19 | 8.19 | 8.32 | 8.06 | 5.36M |
| November 21, 2025 | 8.64 | 8.11 | 8.11 | 8.74 | 8.06 | 9.69M |
| November 20, 2025 | 8.8 | 8.77 | 8.77 | 9.04 | 8.7 | 7.68M |
| November 19, 2025 | 9.21 | 8.82 | 8.82 | 9.32 | 8.78 | 7.24M |
| November 18, 2025 | 9.23 | 9.21 | 9.21 | 9.34 | 9.09 | 7.12M |
| November 17, 2025 | 9.59 | 9.27 | 9.27 | 9.65 | 9.22 | 8.6M |
| November 14, 2025 | 9.5 | 9.55 | 9.55 | 9.8 | 9.31 | 10.47M |
| November 13, 2025 | 9.54 | 9.54 | 9.54 | 9.71 | 9.33 | 10.73M |
| November 12, 2025 | 9.55 | 9.44 | 9.44 | 9.83 | 9.39 | 15.96M |
| November 11, 2025 | 9.2 | 9.95 | 9.95 | 10.3 | 9.2 | 23.86M |
| November 10, 2025 | 9.49 | 9.14 | 9.14 | 9.61 | 9.13 | 11.98M |
| November 07, 2025 | 9.35 | 9.54 | 9.54 | 9.68 | 9.33 | 14.49M |
| November 06, 2025 | 9.55 | 9.45 | 9.45 | 9.79 | 9.21 | 18.52M |
| November 05, 2025 | 8.66 | 9.5 | 9.5 | 9.9 | 8.6 | 24.06M |
| November 04, 2025 | 8.67 | 8.66 | 8.66 | 8.81 | 8.61 | 6.89M |
| November 03, 2025 | 8.7 | 8.63 | 8.63 | 8.77 | 8.58 | 3.72M |
| October 31, 2025 | 8.49 | 8.66 | 8.66 | 8.73 | 8.47 | 5.86M |
| October 30, 2025 | 8.57 | 8.49 | 8.49 | 8.64 | 8.43 | 5.39M |
| October 29, 2025 | 8.81 | 8.61 | 8.61 | 8.81 | 8.55 | 4.76M |
| October 28, 2025 | 8.65 | 8.75 | 8.75 | 8.79 | 8.58 | 5.32M |
| October 27, 2025 | 8.89 | 8.71 | 8.71 | 8.9 | 8.61 | 5.19M |
| October 24, 2025 | 8.71 | 8.76 | 8.76 | 8.76 | 8.52 | 4.23M |
| October 23, 2025 | 8.67 | 8.65 | 8.65 | 8.76 | 8.5 | 4.32M |
| October 22, 2025 | 8.66 | 8.59 | 8.59 | 8.88 | 8.56 | 3.68M |
| October 21, 2025 | 8.5 | 8.73 | 8.73 | 8.76 | 8.4 | 5.05M |