13.74
-0.42(-2.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.9 | 13.74 | 13.74 | 14.3 | 13.51 | 65.62M |
| January 13, 2026 | 14.04 | 14.16 | 14.16 | 14.85 | 13.55 | 84.39M |
| January 12, 2026 | 14.63 | 13.85 | 13.85 | 14.63 | 13.57 | 93.38M |
| January 09, 2026 | 12.76 | 14.04 | 14.04 | 14.04 | 12.44 | 64.2M |
| January 08, 2026 | 12.5 | 12.76 | 12.76 | 13.4 | 12.38 | 66.75M |
| January 07, 2026 | 11.88 | 12.2 | 12.2 | 12.4 | 11.73 | 59.49M |
| January 06, 2026 | 11.1 | 11.77 | 11.77 | 12.12 | 11.05 | 76.72M |
| January 05, 2026 | 11 | 11.03 | 11.03 | 11.36 | 10.86 | 32.61M |
| December 31, 2025 | 11.44 | 11.03 | 11.03 | 11.47 | 11 | 44.37M |
| December 30, 2025 | 10.95 | 11.44 | 11.44 | 11.8 | 10.61 | 65M |
| December 29, 2025 | 11.12 | 11 | 11 | 11.24 | 10.72 | 42.67M |
| December 26, 2025 | 11.4 | 11.1 | 11.1 | 11.53 | 11.07 | 40.67M |
| December 25, 2025 | 11.16 | 11.46 | 11.46 | 11.59 | 10.87 | 49.1M |
| December 24, 2025 | 11.02 | 11.14 | 11.14 | 11.26 | 11.02 | 25.77M |
| December 23, 2025 | 11.28 | 11.14 | 11.14 | 11.49 | 11.08 | 35.86M |
| December 22, 2025 | 11.76 | 11.27 | 11.27 | 11.8 | 11.26 | 57.01M |
| December 19, 2025 | 11.4 | 11.78 | 11.78 | 11.96 | 11.4 | 67M |
| December 18, 2025 | 10.96 | 11.26 | 11.26 | 11.49 | 10.87 | 48.34M |
| December 17, 2025 | 11.11 | 10.98 | 10.98 | 11.13 | 10.56 | 57.66M |
| December 16, 2025 | 11.59 | 11.46 | 11.46 | 11.87 | 11.15 | 65.62M |
| December 15, 2025 | 11.5 | 11.4 | 11.4 | 11.67 | 11.14 | 55.82M |
| December 12, 2025 | 11.5 | 11.76 | 11.76 | 11.97 | 11.28 | 72.08M |
| December 11, 2025 | 11.7 | 11.4 | 11.4 | 11.95 | 11.34 | 80.17M |
| December 10, 2025 | 11.86 | 12.02 | 12.02 | 12.38 | 11.6 | 101.77M |
| December 09, 2025 | 12.12 | 11.63 | 11.63 | 12.66 | 11.51 | 143.64M |
| December 08, 2025 | 10.93 | 11.76 | 11.76 | 11.76 | 10.91 | 76.07M |
| December 05, 2025 | 10.15 | 10.69 | 10.69 | 10.87 | 10.01 | 72.54M |
| December 04, 2025 | 10.89 | 10.49 | 10.49 | 11.09 | 10.15 | 80.54M |
| December 03, 2025 | 10.74 | 10.08 | 10.08 | 10.74 | 10.08 | 52.55M |
| December 02, 2025 | 10.6 | 10.64 | 10.64 | 10.86 | 10.24 | 66.42M |
| December 01, 2025 | 10.95 | 10.81 | 10.81 | 11.25 | 10.79 | 72.29M |
| November 28, 2025 | 10.89 | 10.95 | 10.95 | 11.33 | 10.61 | 76.38M |
| November 27, 2025 | 10.77 | 10.72 | 10.72 | 11.25 | 10.64 | 83.56M |
| November 26, 2025 | 9.78 | 10.76 | 10.76 | 10.76 | 9.61 | 49.77M |
| November 25, 2025 | 9.66 | 9.78 | 9.78 | 9.99 | 9.58 | 39.24M |
| November 24, 2025 | 9.58 | 9.39 | 9.39 | 9.72 | 9.21 | 39.68M |
| November 21, 2025 | 10.2 | 9.57 | 9.57 | 10.42 | 9.53 | 52.48M |
| November 20, 2025 | 10.6 | 10.38 | 10.38 | 10.95 | 9.88 | 75.79M |
| November 19, 2025 | 11.4 | 10.83 | 10.83 | 11.68 | 10.52 | 100.89M |
| November 18, 2025 | 10.63 | 11.69 | 11.69 | 11.69 | 10.45 | 98.55M |
| November 17, 2025 | 10.61 | 10.63 | 10.63 | 11.09 | 10.36 | 58.24M |
| November 14, 2025 | 9.07 | 10.32 | 10.32 | 11.11 | 9.07 | 78.98M |
| November 13, 2025 | 10.2 | 10.94 | 10.94 | 11.19 | 9.9 | 104.79M |
| November 12, 2025 | 9.42 | 10.17 | 10.17 | 10.42 | 9.42 | 96.27M |
| November 11, 2025 | 9.46 | 9.47 | 9.47 | 9.55 | 9.23 | 39.32M |
| November 10, 2025 | 9.16 | 9.59 | 9.59 | 9.8 | 9.04 | 56.19M |
| November 07, 2025 | 9.07 | 9.29 | 9.29 | 9.55 | 9.02 | 45.32M |
| November 06, 2025 | 9.3 | 9.13 | 9.13 | 9.3 | 9.05 | 33.54M |
| November 05, 2025 | 9.15 | 9.21 | 9.21 | 9.4 | 9.01 | 39.8M |
| November 04, 2025 | 8.86 | 9.26 | 9.26 | 9.47 | 8.78 | 56.66M |
| November 03, 2025 | 8.8 | 8.92 | 8.92 | 8.96 | 8.72 | 27.72M |
| October 31, 2025 | 8.87 | 8.9 | 8.9 | 9.13 | 8.79 | 37.01M |
| October 30, 2025 | 9.13 | 8.87 | 8.87 | 9.26 | 8.83 | 46.29M |
| October 29, 2025 | 9.03 | 8.94 | 8.94 | 9.06 | 8.64 | 43.8M |
| October 28, 2025 | 8.88 | 9.05 | 9.05 | 9.3 | 8.72 | 47.57M |
| October 27, 2025 | 9.15 | 8.94 | 8.94 | 9.35 | 8.86 | 49.8M |
| October 24, 2025 | 9.44 | 9.13 | 9.13 | 9.49 | 9.05 | 49.22M |
| October 23, 2025 | 9.29 | 9.35 | 9.35 | 9.93 | 9.02 | 71.92M |
| October 22, 2025 | 9.5 | 9.62 | 9.62 | 10.1 | 9.4 | 84.48M |
| October 21, 2025 | 10.24 | 9.72 | 9.72 | 10.24 | 9.4 | 114.6M |