10.02
+0.4(+4.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.56 | 10.02 | 10.02 | 10.44 | 9.56 | 306.88M |
| January 13, 2026 | 9.97 | 9.62 | 9.62 | 9.99 | 9.58 | 161.48M |
| January 12, 2026 | 9.79 | 9.97 | 9.97 | 10.1 | 9.76 | 226.19M |
| January 09, 2026 | 9.63 | 9.79 | 9.79 | 9.9 | 9.62 | 170.5M |
| January 08, 2026 | 9.6 | 9.62 | 9.62 | 9.73 | 9.48 | 121.15M |
| January 07, 2026 | 9.68 | 9.65 | 9.65 | 9.82 | 9.5 | 142.55M |
| January 06, 2026 | 9.51 | 9.72 | 9.72 | 9.74 | 9.5 | 146.02M |
| January 05, 2026 | 9.5 | 9.56 | 9.56 | 9.57 | 9.33 | 131.53M |
| December 31, 2025 | 9.65 | 9.6 | 9.6 | 9.75 | 9.54 | 113.22M |
| December 30, 2025 | 9.81 | 9.71 | 9.71 | 9.94 | 9.69 | 167.72M |
| December 29, 2025 | 9.6 | 9.85 | 9.85 | 9.9 | 9.51 | 219.48M |
| December 26, 2025 | 9.49 | 9.54 | 9.54 | 9.8 | 9.48 | 146.38M |
| December 25, 2025 | 9.37 | 9.58 | 9.58 | 9.76 | 9.33 | 232.73M |
| December 24, 2025 | 9.08 | 9.26 | 9.26 | 9.32 | 9.05 | 84.78M |
| December 23, 2025 | 9.21 | 9.11 | 9.11 | 9.21 | 9.07 | 62.03M |
| December 22, 2025 | 9.1 | 9.21 | 9.21 | 9.28 | 9.09 | 95.27M |
| December 19, 2025 | 8.93 | 9.09 | 9.09 | 9.1 | 8.93 | 80.43M |
| December 18, 2025 | 9.04 | 8.93 | 8.93 | 9.17 | 8.93 | 69.06M |
| December 17, 2025 | 9 | 9.06 | 9.06 | 9.15 | 8.78 | 127.54M |
| December 16, 2025 | 8.91 | 9.08 | 9.08 | 9.21 | 8.79 | 131.3M |
| December 15, 2025 | 9.01 | 8.95 | 8.95 | 9.12 | 8.95 | 47.48M |
| December 12, 2025 | 8.96 | 9.06 | 9.06 | 9.14 | 8.88 | 69.14M |
| December 11, 2025 | 9.17 | 8.99 | 8.99 | 9.18 | 8.98 | 54.5M |
| December 10, 2025 | 9.05 | 9.18 | 9.18 | 9.2 | 8.98 | 65.18M |
| December 09, 2025 | 9.23 | 9.06 | 9.06 | 9.24 | 9.04 | 71.08M |
| December 08, 2025 | 9.18 | 9.27 | 9.27 | 9.42 | 9.16 | 116.2M |
| December 05, 2025 | 8.91 | 9.12 | 9.12 | 9.19 | 8.87 | 91.81M |
| December 04, 2025 | 9.09 | 8.94 | 8.94 | 9.09 | 8.87 | 47.67M |
| December 03, 2025 | 9.02 | 8.98 | 8.98 | 9.11 | 8.96 | 48.66M |
| December 02, 2025 | 9.19 | 9.02 | 9.02 | 9.19 | 9.01 | 60.65M |
| December 01, 2025 | 9.1 | 9.2 | 9.2 | 9.21 | 9.06 | 54.06M |
| November 28, 2025 | 9.09 | 9.16 | 9.16 | 9.16 | 9.02 | 43.97M |
| November 27, 2025 | 9.11 | 9.09 | 9.09 | 9.2 | 9.07 | 45.93M |
| November 26, 2025 | 9.13 | 9.12 | 9.12 | 9.23 | 9.11 | 46M |
| November 25, 2025 | 9.09 | 9.17 | 9.17 | 9.27 | 9.07 | 65.3M |
| November 24, 2025 | 8.98 | 9.07 | 9.07 | 9.13 | 8.93 | 77.92M |
| November 21, 2025 | 9.18 | 8.94 | 8.94 | 9.25 | 8.94 | 91.08M |
| November 20, 2025 | 9.36 | 9.27 | 9.27 | 9.45 | 9.25 | 55.68M |
| November 19, 2025 | 9.36 | 9.27 | 9.27 | 9.52 | 9.26 | 71.58M |
| November 18, 2025 | 9.44 | 9.36 | 9.36 | 9.46 | 9.33 | 63.53M |
| November 17, 2025 | 9.43 | 9.47 | 9.47 | 9.48 | 9.36 | 63.93M |
| November 14, 2025 | 9.5 | 9.45 | 9.45 | 9.62 | 9.42 | 63.31M |
| November 13, 2025 | 9.51 | 9.58 | 9.58 | 9.6 | 9.45 | 71.15M |
| November 12, 2025 | 9.57 | 9.53 | 9.53 | 9.67 | 9.5 | 67.6M |
| November 11, 2025 | 9.86 | 9.61 | 9.61 | 9.9 | 9.55 | 123.38M |
| November 10, 2025 | 9.83 | 9.9 | 9.9 | 9.9 | 9.79 | 72.63M |
| November 07, 2025 | 9.82 | 9.83 | 9.83 | 9.93 | 9.76 | 72.04M |
| November 06, 2025 | 9.86 | 9.89 | 9.89 | 9.94 | 9.76 | 95.88M |
| November 05, 2025 | 10 | 9.83 | 9.83 | 10.08 | 9.68 | 149.76M |
| November 04, 2025 | 10.38 | 10.13 | 10.13 | 10.42 | 10.08 | 102.86M |
| November 03, 2025 | 10.41 | 10.36 | 10.36 | 10.45 | 10.22 | 90.37M |
| October 31, 2025 | 10.41 | 10.47 | 10.47 | 10.56 | 10.38 | 79.44M |
| October 30, 2025 | 10.8 | 10.48 | 10.48 | 10.84 | 10.47 | 156.95M |
| October 29, 2025 | 10.31 | 10.9 | 10.9 | 11.06 | 10.31 | 194.51M |
| October 28, 2025 | 10.64 | 10.57 | 10.57 | 10.72 | 10.55 | 127M |
| October 27, 2025 | 10.49 | 10.78 | 10.78 | 10.78 | 10.46 | 192.4M |
| October 24, 2025 | 10.31 | 10.38 | 10.38 | 10.45 | 10.3 | 95.81M |
| October 23, 2025 | 10.42 | 10.33 | 10.33 | 10.49 | 10.14 | 138.5M |
| October 22, 2025 | 10.4 | 10.54 | 10.54 | 10.86 | 10.34 | 156.77M |
| October 21, 2025 | 10.48 | 10.52 | 10.52 | 10.65 | 10.37 | 145.1M |