10.50
+0(+0.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.55 | 10.5 | 10.5 | 10.64 | 10.34 | 22.21M |
| January 13, 2026 | 10.72 | 10.5 | 10.5 | 10.74 | 10.47 | 20.89M |
| January 12, 2026 | 10.8 | 10.71 | 10.71 | 10.85 | 10.6 | 27.18M |
| January 09, 2026 | 10.6 | 10.7 | 10.7 | 10.76 | 10.54 | 20.25M |
| January 08, 2026 | 10.45 | 10.6 | 10.6 | 10.62 | 10.4 | 17.25M |
| January 07, 2026 | 10.48 | 10.52 | 10.52 | 10.63 | 10.44 | 17.67M |
| January 06, 2026 | 10.27 | 10.44 | 10.44 | 10.49 | 10.25 | 14.24M |
| January 05, 2026 | 10.23 | 10.28 | 10.28 | 10.31 | 10.2 | 10.54M |
| December 31, 2025 | 10.3 | 10.19 | 10.19 | 10.33 | 10.14 | 12.6M |
| December 30, 2025 | 10.26 | 10.34 | 10.34 | 10.4 | 10.23 | 9.79M |
| December 29, 2025 | 10.35 | 10.36 | 10.36 | 10.45 | 10.27 | 13.57M |
| December 26, 2025 | 10.32 | 10.34 | 10.34 | 10.43 | 10.29 | 10.83M |
| December 25, 2025 | 10.3 | 10.32 | 10.32 | 10.34 | 10.19 | 9.61M |
| December 24, 2025 | 10.26 | 10.32 | 10.32 | 10.41 | 10.21 | 10.05M |
| December 23, 2025 | 10.35 | 10.26 | 10.26 | 10.4 | 10.21 | 11.95M |
| December 22, 2025 | 10.44 | 10.36 | 10.36 | 10.48 | 10.35 | 16.06M |
| December 19, 2025 | 10.16 | 10.43 | 10.43 | 10.48 | 10.1 | 35.06M |
| December 18, 2025 | 9.7 | 9.82 | 9.82 | 9.93 | 9.7 | 6.53M |
| December 17, 2025 | 9.66 | 9.83 | 9.83 | 9.83 | 9.6 | 9.32M |
| December 16, 2025 | 9.97 | 9.66 | 9.66 | 10 | 9.58 | 13.4M |
| December 15, 2025 | 9.88 | 9.96 | 9.96 | 10.02 | 9.86 | 7.34M |
| December 12, 2025 | 9.92 | 9.94 | 9.94 | 10.01 | 9.88 | 6.73M |
| December 11, 2025 | 10.04 | 9.9 | 9.9 | 10.06 | 9.89 | 6.52M |
| December 10, 2025 | 9.94 | 10.02 | 10.02 | 10.05 | 9.88 | 6.37M |
| December 09, 2025 | 10.13 | 9.97 | 9.97 | 10.15 | 9.95 | 8.42M |
| December 08, 2025 | 10.2 | 10.15 | 10.15 | 10.22 | 10.08 | 9.65M |
| December 05, 2025 | 9.88 | 10.15 | 10.15 | 10.21 | 9.85 | 12.24M |
| December 04, 2025 | 9.9 | 9.9 | 9.9 | 9.95 | 9.78 | 7.47M |
| December 03, 2025 | 10.01 | 9.89 | 9.89 | 10.02 | 9.88 | 9.07M |
| December 02, 2025 | 10.06 | 9.98 | 9.98 | 10.06 | 9.9 | 8.93M |
| December 01, 2025 | 10.07 | 10.08 | 10.08 | 10.22 | 10.05 | 10.97M |
| November 28, 2025 | 9.9 | 10.05 | 10.05 | 10.1 | 9.89 | 10.94M |
| November 27, 2025 | 9.89 | 9.92 | 9.92 | 10.06 | 9.88 | 9.8M |
| November 26, 2025 | 10.01 | 9.9 | 9.9 | 10.05 | 9.88 | 10.38M |
| November 25, 2025 | 10.08 | 10.01 | 10.01 | 10.12 | 9.99 | 11.55M |
| November 24, 2025 | 10.06 | 9.99 | 9.99 | 10.08 | 9.78 | 13.45M |
| November 21, 2025 | 10.36 | 9.96 | 9.96 | 10.5 | 9.93 | 25.46M |
| November 20, 2025 | 10.5 | 10.58 | 10.58 | 10.93 | 10.45 | 22.05M |
| November 19, 2025 | 10.62 | 10.48 | 10.48 | 10.83 | 10.33 | 16.71M |
| November 18, 2025 | 10.92 | 10.61 | 10.61 | 11.03 | 10.53 | 24.4M |
| November 17, 2025 | 10.87 | 11 | 11 | 11.05 | 10.83 | 20.35M |
| November 14, 2025 | 10.93 | 10.81 | 10.81 | 10.96 | 10.78 | 14.36M |
| November 13, 2025 | 10.63 | 11.02 | 11.02 | 11.07 | 10.63 | 26.25M |
| November 12, 2025 | 10.91 | 10.67 | 10.67 | 10.92 | 10.55 | 17.46M |
| November 11, 2025 | 10.8 | 10.95 | 10.95 | 11.05 | 10.78 | 18.7M |
| November 10, 2025 | 10.89 | 10.8 | 10.8 | 11 | 10.74 | 13.44M |
| November 07, 2025 | 10.89 | 10.89 | 10.89 | 10.99 | 10.71 | 13.69M |
| November 06, 2025 | 10.61 | 10.88 | 10.88 | 10.96 | 10.59 | 18.24M |
| November 05, 2025 | 10.28 | 10.65 | 10.65 | 10.76 | 10.23 | 21.37M |
| November 04, 2025 | 10.64 | 10.39 | 10.39 | 10.65 | 10.3 | 23.23M |
| November 03, 2025 | 11 | 10.67 | 10.67 | 11.05 | 10.55 | 27.1M |
| October 31, 2025 | 10.92 | 10.95 | 10.95 | 11.14 | 10.86 | 21.46M |
| October 30, 2025 | 11.07 | 10.93 | 10.93 | 11.1 | 10.85 | 20.49M |
| October 29, 2025 | 10.88 | 11.09 | 11.09 | 11.15 | 10.78 | 23.87M |
| October 28, 2025 | 11.19 | 10.87 | 10.87 | 11.19 | 10.86 | 28.69M |
| October 27, 2025 | 11.05 | 11.25 | 11.25 | 11.29 | 11.01 | 35.06M |
| October 24, 2025 | 10.89 | 10.95 | 10.95 | 11.05 | 10.89 | 15.97M |
| October 23, 2025 | 10.82 | 10.93 | 10.93 | 10.93 | 10.65 | 15.3M |
| October 22, 2025 | 10.93 | 10.89 | 10.89 | 11.01 | 10.76 | 17.42M |
| October 21, 2025 | 10.88 | 11.04 | 11.04 | 11.08 | 10.81 | 16.44M |