10.81
+0.11(+1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.77 | 10.81 | 10.81 | 11.01 | 10.63 | 36.52M |
| January 13, 2026 | 10.62 | 10.7 | 10.7 | 10.88 | 10.54 | 26.03M |
| January 12, 2026 | 10.67 | 10.61 | 10.61 | 10.9 | 10.58 | 18.72M |
| January 09, 2026 | 10.75 | 10.67 | 10.67 | 10.98 | 10.57 | 22.45M |
| January 08, 2026 | 10.69 | 10.78 | 10.78 | 10.98 | 10.54 | 20.53M |
| January 07, 2026 | 10.8 | 10.76 | 10.76 | 10.9 | 10.7 | 17.9M |
| January 06, 2026 | 10.67 | 10.89 | 10.89 | 11.06 | 10.52 | 33.58M |
| January 05, 2026 | 10.96 | 10.7 | 10.7 | 11.02 | 10.48 | 28.35M |
| December 31, 2025 | 11.27 | 10.89 | 10.89 | 11.35 | 10.82 | 33.15M |
| December 30, 2025 | 10.92 | 11.37 | 11.37 | 11.5 | 10.87 | 45.29M |
| December 29, 2025 | 10.67 | 10.99 | 10.99 | 11.2 | 10.6 | 48.84M |
| December 26, 2025 | 10.41 | 10.72 | 10.72 | 10.77 | 10.41 | 29.62M |
| December 25, 2025 | 10.44 | 10.4 | 10.4 | 10.6 | 10.38 | 13.73M |
| December 24, 2025 | 10.3 | 10.44 | 10.44 | 10.48 | 10.2 | 17.4M |
| December 23, 2025 | 10.31 | 10.34 | 10.34 | 10.47 | 10.26 | 19.68M |
| December 22, 2025 | 10.14 | 10.3 | 10.3 | 10.41 | 10.08 | 23.35M |
| December 19, 2025 | 10.02 | 10.07 | 10.07 | 10.09 | 9.94 | 13.27M |
| December 18, 2025 | 10.03 | 9.99 | 9.99 | 10.25 | 9.97 | 24.35M |
| December 17, 2025 | 10.02 | 10.08 | 10.08 | 10.14 | 9.87 | 20.54M |
| December 16, 2025 | 9.88 | 10.06 | 10.06 | 10.1 | 9.8 | 35.67M |
| December 15, 2025 | 9.26 | 9.81 | 9.81 | 9.9 | 9.2 | 34.66M |
| December 12, 2025 | 9.19 | 9.29 | 9.29 | 9.34 | 9.12 | 17.94M |
| December 11, 2025 | 9.3 | 9.15 | 9.15 | 9.32 | 9.15 | 9.47M |
| December 10, 2025 | 9.21 | 9.26 | 9.26 | 9.3 | 9.15 | 9.11M |
| December 09, 2025 | 9.48 | 9.26 | 9.26 | 9.5 | 9.18 | 18.04M |
| December 08, 2025 | 9.6 | 9.48 | 9.48 | 9.63 | 9.42 | 12.82M |
| December 05, 2025 | 9.38 | 9.57 | 9.57 | 9.6 | 9.34 | 12.03M |
| December 04, 2025 | 9.58 | 9.38 | 9.38 | 9.6 | 9.31 | 17.23M |
| December 03, 2025 | 9.72 | 9.63 | 9.63 | 9.94 | 9.58 | 18.68M |
| December 02, 2025 | 9.63 | 9.72 | 9.72 | 10.06 | 9.61 | 27.56M |
| December 01, 2025 | 9.65 | 9.62 | 9.62 | 9.74 | 9.61 | 13.3M |
| November 28, 2025 | 9.58 | 9.61 | 9.61 | 9.69 | 9.55 | 9.74M |
| November 27, 2025 | 9.5 | 9.58 | 9.58 | 9.7 | 9.47 | 12.23M |
| November 26, 2025 | 9.65 | 9.5 | 9.5 | 9.76 | 9.49 | 14.37M |
| November 25, 2025 | 9.77 | 9.65 | 9.65 | 9.79 | 9.61 | 14.84M |
| November 24, 2025 | 9.83 | 9.69 | 9.69 | 9.9 | 9.6 | 20.54M |
| November 21, 2025 | 9.87 | 9.82 | 9.82 | 10.04 | 9.8 | 23.65M |
| November 20, 2025 | 10.11 | 10.06 | 10.06 | 10.3 | 10.04 | 17.15M |
| November 19, 2025 | 10.09 | 10.15 | 10.15 | 10.22 | 9.98 | 16.47M |
| November 18, 2025 | 10.27 | 10.09 | 10.09 | 10.33 | 9.93 | 23.62M |
| November 17, 2025 | 10.08 | 10.3 | 10.3 | 10.45 | 9.97 | 29.98M |
| November 14, 2025 | 9.16 | 10.11 | 10.11 | 10.33 | 9.16 | 22.66M |
| November 13, 2025 | 9.94 | 10.17 | 10.17 | 10.22 | 9.94 | 24.88M |
| November 12, 2025 | 10.12 | 9.94 | 9.94 | 10.14 | 9.84 | 22.79M |
| November 11, 2025 | 9.99 | 10.12 | 10.12 | 10.13 | 9.88 | 33.04M |
| November 10, 2025 | 9.51 | 10.04 | 10.04 | 10.16 | 9.51 | 57.74M |
| November 07, 2025 | 9.16 | 9.46 | 9.46 | 9.59 | 9.16 | 34.58M |
| November 06, 2025 | 9.13 | 9.18 | 9.18 | 9.3 | 9.13 | 21.02M |
| November 05, 2025 | 9.1 | 9.13 | 9.13 | 9.26 | 9.04 | 15.1M |
| November 04, 2025 | 9.32 | 9.13 | 9.13 | 9.38 | 9.07 | 18.17M |
| November 03, 2025 | 9.27 | 9.32 | 9.32 | 9.39 | 9.13 | 19.82M |
| October 31, 2025 | 9.17 | 9.25 | 9.25 | 9.35 | 9.15 | 18.44M |
| October 30, 2025 | 9.17 | 9.21 | 9.21 | 9.3 | 9.08 | 16.89M |
| October 29, 2025 | 9.05 | 9.17 | 9.17 | 9.22 | 9 | 14.09M |
| October 28, 2025 | 9.1 | 9.07 | 9.07 | 9.19 | 9.04 | 11.65M |
| October 27, 2025 | 9.15 | 9.11 | 9.11 | 9.2 | 9.09 | 12.66M |
| October 24, 2025 | 9.35 | 9.12 | 9.12 | 9.42 | 9.09 | 16.33M |
| October 23, 2025 | 9.12 | 9.36 | 9.36 | 9.39 | 9.05 | 18.84M |
| October 22, 2025 | 9.08 | 9.13 | 9.13 | 9.3 | 9.06 | 13.6M |
| October 21, 2025 | 9.1 | 9.1 | 9.1 | 9.15 | 9.04 | 11.05M |