10.20
-0.13(-1.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.27 | 10.2 | 10.2 | 10.34 | 10.09 | 18.3M |
| January 13, 2026 | 10.17 | 10.33 | 10.33 | 10.5 | 10.12 | 26.8M |
| January 12, 2026 | 10.06 | 10.15 | 10.15 | 10.15 | 10 | 14.04M |
| January 09, 2026 | 9.97 | 10.03 | 10.03 | 10.07 | 9.94 | 10.62M |
| January 08, 2026 | 9.92 | 10 | 10 | 10.04 | 9.92 | 7.95M |
| January 07, 2026 | 10.01 | 9.96 | 9.96 | 10.08 | 9.91 | 9.49M |
| January 06, 2026 | 9.92 | 10 | 10 | 10 | 9.85 | 8.58M |
| January 05, 2026 | 9.85 | 9.93 | 9.93 | 9.93 | 9.8 | 7.22M |
| December 31, 2025 | 9.81 | 9.85 | 9.85 | 9.95 | 9.81 | 6.53M |
| December 30, 2025 | 9.95 | 9.81 | 9.81 | 9.98 | 9.8 | 8.85M |
| December 29, 2025 | 10 | 9.94 | 9.94 | 10.03 | 9.92 | 7.59M |
| December 26, 2025 | 10.11 | 10.05 | 10.05 | 10.3 | 10.03 | 13.3M |
| December 25, 2025 | 10.27 | 10.21 | 10.21 | 10.34 | 10.09 | 17.76M |
| December 24, 2025 | 9.96 | 10.02 | 10.02 | 10.08 | 9.91 | 6.57M |
| December 23, 2025 | 10.3 | 10.04 | 10.04 | 10.35 | 10 | 18.51M |
| December 22, 2025 | 10 | 10.4 | 10.4 | 10.54 | 9.93 | 17.45M |
| December 19, 2025 | 9.82 | 10 | 10 | 10 | 9.81 | 7.2M |
| December 18, 2025 | 9.95 | 9.85 | 9.85 | 10 | 9.85 | 6.37M |
| December 17, 2025 | 9.8 | 9.83 | 9.83 | 9.87 | 9.66 | 6.69M |
| December 16, 2025 | 9.99 | 9.8 | 9.8 | 10.02 | 9.74 | 7.77M |
| December 15, 2025 | 10 | 10 | 10 | 10.08 | 9.92 | 5.49M |
| December 12, 2025 | 10.05 | 10.03 | 10.03 | 10.11 | 9.94 | 6.88M |
| December 11, 2025 | 10.26 | 10.05 | 10.05 | 10.29 | 10.05 | 10.43M |
| December 10, 2025 | 10.27 | 10.33 | 10.33 | 10.5 | 10.2 | 9.16M |
| December 09, 2025 | 10.32 | 10.28 | 10.28 | 10.52 | 10.27 | 10.44M |
| December 08, 2025 | 10.26 | 10.34 | 10.34 | 10.38 | 10.21 | 9.26M |
| December 05, 2025 | 10.16 | 10.24 | 10.24 | 10.26 | 10.05 | 6.47M |
| December 04, 2025 | 10.1 | 10.16 | 10.16 | 10.36 | 10.1 | 6.41M |
| December 03, 2025 | 10.22 | 10.23 | 10.23 | 10.29 | 10.17 | 8.03M |
| December 02, 2025 | 10.34 | 10.25 | 10.25 | 10.34 | 10.17 | 7.43M |
| December 01, 2025 | 10.22 | 10.36 | 10.36 | 10.38 | 10.19 | 9.56M |
| November 28, 2025 | 10.1 | 10.21 | 10.21 | 10.25 | 10.05 | 10.45M |
| November 27, 2025 | 10.18 | 10.04 | 10.04 | 10.18 | 10.01 | 6.92M |
| November 26, 2025 | 10.1 | 10.1 | 10.1 | 10.22 | 10.06 | 8.01M |
| November 25, 2025 | 10.03 | 10.15 | 10.15 | 10.18 | 9.91 | 9.71M |
| November 24, 2025 | 9.93 | 10.03 | 10.03 | 10.04 | 9.82 | 11.05M |
| November 21, 2025 | 10.16 | 9.9 | 9.9 | 10.26 | 9.9 | 14.95M |
| November 20, 2025 | 10.46 | 10.26 | 10.26 | 10.46 | 10.22 | 10.03M |
| November 19, 2025 | 10.58 | 10.38 | 10.38 | 10.67 | 10.32 | 13.34M |
| November 18, 2025 | 10.91 | 10.58 | 10.58 | 11.02 | 10.52 | 19.87M |
| November 17, 2025 | 11.08 | 11.07 | 11.07 | 11.27 | 10.95 | 19.14M |
| November 14, 2025 | 10.81 | 10.99 | 10.99 | 11.1 | 10.78 | 20.24M |
| November 13, 2025 | 11.57 | 10.87 | 10.87 | 11.57 | 10.71 | 11.9M |
| November 12, 2025 | 10.98 | 10.8 | 10.8 | 11.07 | 10.71 | 18.36M |
| November 11, 2025 | 11.16 | 10.97 | 10.97 | 11.17 | 10.87 | 21.87M |
| November 10, 2025 | 11.05 | 11.23 | 11.23 | 11.35 | 10.96 | 19.26M |
| November 07, 2025 | 11.57 | 11.15 | 11.15 | 11.66 | 11.13 | 38.6M |
| November 06, 2025 | 12.15 | 11.71 | 11.71 | 12.41 | 11.7 | 50.59M |
| November 05, 2025 | 11.8 | 12.3 | 12.3 | 12.66 | 11.64 | 61.54M |
| November 04, 2025 | 11.82 | 12.08 | 12.08 | 12.5 | 11.68 | 48.28M |
| November 03, 2025 | 11.77 | 12.03 | 12.03 | 12.68 | 11.58 | 40.35M |
| October 31, 2025 | 12.31 | 11.74 | 11.74 | 12.58 | 11.7 | 50.16M |
| October 30, 2025 | 11.64 | 12.05 | 12.05 | 12.7 | 11.64 | 76.25M |
| October 29, 2025 | 11.58 | 11.83 | 11.83 | 11.9 | 10.94 | 54.98M |
| October 28, 2025 | 11.81 | 11.76 | 11.76 | 11.98 | 11.66 | 46.86M |
| October 27, 2025 | 11.73 | 11.58 | 11.58 | 12.14 | 11.56 | 49.07M |
| October 24, 2025 | 11.51 | 11.62 | 11.62 | 11.92 | 11.45 | 48.92M |
| October 23, 2025 | 11.53 | 11.8 | 11.8 | 12.37 | 11.36 | 76.22M |
| October 22, 2025 | 12.23 | 11.53 | 11.53 | 12.28 | 11.5 | 42.67M |
| October 21, 2025 | 12.2 | 12.11 | 12.11 | 12.26 | 11.64 | 54.94M |