10.22
-0.38(-3.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.42 | 10.22 | 10.22 | 11.66 | 10 | 319.84M |
| January 13, 2026 | 11.85 | 10.6 | 10.6 | 11.85 | 10.5 | 326.87M |
| January 12, 2026 | 10.7 | 10.84 | 10.84 | 11.14 | 10.4 | 320.82M |
| January 09, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 9.88 | 100.17M |
| January 08, 2026 | 9.2 | 9.21 | 9.21 | 9.49 | 9.07 | 123.47M |
| January 07, 2026 | 9.13 | 9.22 | 9.22 | 9.74 | 9.12 | 176.7M |
| January 06, 2026 | 8.46 | 8.99 | 8.99 | 9.26 | 8.45 | 155.41M |
| January 05, 2026 | 8.33 | 8.59 | 8.59 | 8.87 | 8.33 | 143.45M |
| December 31, 2025 | 8.12 | 8.14 | 8.14 | 8.31 | 8.08 | 80.69M |
| December 30, 2025 | 8.44 | 8.12 | 8.12 | 8.49 | 8.1 | 173.72M |
| December 29, 2025 | 7.96 | 8.4 | 8.4 | 8.4 | 7.9 | 210.31M |
| December 26, 2025 | 7.67 | 7.64 | 7.64 | 7.73 | 7.59 | 39.11M |
| December 25, 2025 | 7.54 | 7.67 | 7.67 | 7.72 | 7.53 | 45.73M |
| December 24, 2025 | 7.47 | 7.53 | 7.53 | 7.56 | 7.46 | 30.46M |
| December 23, 2025 | 7.4 | 7.49 | 7.49 | 7.64 | 7.4 | 48.66M |
| December 22, 2025 | 7.37 | 7.43 | 7.43 | 7.47 | 7.36 | 27.82M |
| December 19, 2025 | 7.34 | 7.39 | 7.39 | 7.43 | 7.32 | 25.42M |
| December 18, 2025 | 7.36 | 7.35 | 7.35 | 7.39 | 7.33 | 22.18M |
| December 17, 2025 | 7.31 | 7.39 | 7.39 | 7.47 | 7.23 | 31.88M |
| December 16, 2025 | 7.32 | 7.34 | 7.34 | 7.39 | 7.25 | 25.89M |
| December 15, 2025 | 7.31 | 7.35 | 7.35 | 7.41 | 7.28 | 21.75M |
| December 12, 2025 | 7.32 | 7.34 | 7.34 | 7.4 | 7.3 | 23.33M |
| December 11, 2025 | 7.5 | 7.3 | 7.3 | 7.51 | 7.28 | 37.58M |
| December 10, 2025 | 7.36 | 7.53 | 7.53 | 7.54 | 7.28 | 51.23M |
| December 09, 2025 | 7.46 | 7.36 | 7.36 | 7.48 | 7.36 | 29.06M |
| December 08, 2025 | 7.49 | 7.51 | 7.51 | 7.61 | 7.44 | 63.49M |
| December 05, 2025 | 7.25 | 7.47 | 7.47 | 7.59 | 7.19 | 71.39M |
| December 04, 2025 | 7.23 | 7.32 | 7.32 | 7.36 | 7.19 | 40.62M |
| December 03, 2025 | 7.21 | 7.19 | 7.19 | 7.25 | 7.17 | 23.13M |
| December 02, 2025 | 7.23 | 7.19 | 7.19 | 7.25 | 7.17 | 18.77M |
| December 01, 2025 | 7.22 | 7.25 | 7.25 | 7.25 | 7.18 | 20.06M |
| November 28, 2025 | 7.23 | 7.23 | 7.23 | 7.25 | 7.18 | 16.06M |
| November 27, 2025 | 7.24 | 7.23 | 7.23 | 7.31 | 7.2 | 22.05M |
| November 26, 2025 | 7.2 | 7.25 | 7.25 | 7.38 | 7.2 | 28.75M |
| November 25, 2025 | 7.22 | 7.19 | 7.19 | 7.27 | 7.18 | 22.99M |
| November 24, 2025 | 7.16 | 7.19 | 7.18 | 7.25 | 7.12 | 21.42M |
| November 21, 2025 | 7.32 | 7.12 | 7.12 | 7.36 | 7.12 | 36.2M |
| November 20, 2025 | 7.52 | 7.37 | 7.37 | 7.56 | 7.36 | 23.8M |
| November 19, 2025 | 7.47 | 7.43 | 7.43 | 7.52 | 7.39 | 18M |
| November 18, 2025 | 7.55 | 7.47 | 7.47 | 7.58 | 7.43 | 23.3M |
| November 17, 2025 | 7.66 | 7.56 | 7.56 | 7.68 | 7.53 | 28.13M |
| November 14, 2025 | 7.71 | 7.67 | 7.67 | 7.78 | 7.67 | 25.47M |
| November 13, 2025 | 7.7 | 7.75 | 7.75 | 7.76 | 7.67 | 22.09M |
| November 12, 2025 | 7.77 | 7.69 | 7.69 | 7.81 | 7.65 | 25.27M |
| November 11, 2025 | 8.01 | 7.85 | 7.76 | 8.04 | 7.83 | 40.48M |
| November 10, 2025 | 7.94 | 8.03 | 7.94 | 8.06 | 7.92 | 33.2M |
| November 07, 2025 | 8.05 | 7.95 | 7.95 | 8.06 | 7.95 | 25.88M |
| November 06, 2025 | 8.01 | 8.08 | 8.08 | 8.13 | 7.99 | 31.99M |
| November 05, 2025 | 7.88 | 8 | 8 | 8.05 | 7.83 | 29.3M |
| November 04, 2025 | 8 | 7.93 | 7.93 | 8.07 | 7.9 | 33.21M |
| November 03, 2025 | 8.08 | 8.03 | 8.03 | 8.08 | 7.91 | 38.4M |
| October 31, 2025 | 8.24 | 8.09 | 8.09 | 8.28 | 8.03 | 54.48M |
| October 30, 2025 | 8.34 | 8.21 | 8.21 | 8.4 | 8.19 | 47.57M |
| October 29, 2025 | 8.16 | 8.32 | 8.32 | 8.33 | 8.16 | 47.82M |
| October 28, 2025 | 8.2 | 8.16 | 8.16 | 8.27 | 8.13 | 41.42M |
| October 27, 2025 | 8.4 | 8.24 | 8.24 | 8.45 | 8.19 | 59.22M |
| October 24, 2025 | 8.38 | 8.27 | 8.27 | 8.41 | 8.2 | 48.17M |
| October 23, 2025 | 8.22 | 8.36 | 8.36 | 8.37 | 8.17 | 56.44M |
| October 22, 2025 | 8.33 | 8.21 | 8.21 | 8.36 | 8.18 | 47.85M |
| October 21, 2025 | 8.16 | 8.41 | 8.41 | 8.56 | 8.13 | 88.11M |