10.89
+0.72(+7.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.15 | 10.89 | 10.89 | 11.19 | 10.13 | 375.57M |
| January 13, 2026 | 10.46 | 10.17 | 10.17 | 10.5 | 10.07 | 157.15M |
| January 12, 2026 | 9.99 | 10.36 | 10.36 | 10.39 | 9.99 | 172.77M |
| January 09, 2026 | 9.6 | 9.86 | 9.86 | 9.87 | 9.55 | 109.22M |
| January 08, 2026 | 9.42 | 9.64 | 9.64 | 9.75 | 9.39 | 95.84M |
| January 07, 2026 | 9.48 | 9.43 | 9.43 | 9.55 | 9.37 | 68.4M |
| January 06, 2026 | 9.31 | 9.45 | 9.45 | 9.45 | 9.29 | 68.03M |
| January 05, 2026 | 9.17 | 9.31 | 9.31 | 9.31 | 9.11 | 59.13M |
| December 31, 2025 | 9.12 | 9.15 | 9.15 | 9.18 | 9.05 | 41.87M |
| December 30, 2025 | 9.08 | 9.09 | 9.09 | 9.16 | 9.07 | 33.54M |
| December 29, 2025 | 9.19 | 9.11 | 9.11 | 9.21 | 9.1 | 36.04M |
| December 26, 2025 | 9.17 | 9.19 | 9.19 | 9.21 | 9.11 | 43.38M |
| December 25, 2025 | 9.13 | 9.16 | 9.16 | 9.18 | 9.09 | 36.2M |
| December 24, 2025 | 9.1 | 9.13 | 9.13 | 9.15 | 9.06 | 30.88M |
| December 23, 2025 | 9.23 | 9.1 | 9.1 | 9.24 | 9.09 | 36.74M |
| December 22, 2025 | 9.13 | 9.28 | 9.28 | 9.39 | 9.11 | 51.28M |
| December 19, 2025 | 9.08 | 9.12 | 9.12 | 9.17 | 9.08 | 34.02M |
| December 18, 2025 | 9.07 | 9.06 | 9.06 | 9.18 | 9.03 | 32.98M |
| December 17, 2025 | 9.01 | 9.15 | 9.15 | 9.22 | 8.94 | 51.36M |
| December 16, 2025 | 9.51 | 9.06 | 9.06 | 9.51 | 9.06 | 79.26M |
| December 15, 2025 | 9.84 | 9.52 | 9.52 | 9.84 | 9.51 | 78.99M |
| December 12, 2025 | 9.89 | 9.93 | 9.93 | 9.98 | 9.81 | 45.61M |
| December 11, 2025 | 10 | 9.91 | 9.91 | 10.02 | 9.9 | 46.3M |
| December 10, 2025 | 9.97 | 10.02 | 10.02 | 10.06 | 9.9 | 44.55M |
| December 09, 2025 | 10.05 | 9.99 | 9.99 | 10.07 | 9.98 | 58.05M |
| December 08, 2025 | 10.11 | 10.1 | 10.1 | 10.15 | 10.02 | 80.37M |
| December 05, 2025 | 10.42 | 10.16 | 10.16 | 10.42 | 10.03 | 125.92M |
| December 04, 2025 | 10.05 | 10.52 | 10.52 | 10.59 | 10.02 | 176.35M |
| December 03, 2025 | 10.02 | 9.93 | 9.93 | 10.05 | 9.91 | 42.53M |
| December 02, 2025 | 10.15 | 10.02 | 10.02 | 10.15 | 10.01 | 38.96M |
| December 01, 2025 | 10.12 | 10.13 | 10.13 | 10.17 | 10.07 | 52.9M |
| November 28, 2025 | 10.11 | 10.15 | 10.15 | 10.17 | 10.04 | 51.4M |
| November 27, 2025 | 10.32 | 10.12 | 10.12 | 10.37 | 10.11 | 82.68M |
| November 26, 2025 | 10.5 | 10.38 | 10.38 | 10.65 | 10.35 | 116.52M |
| November 25, 2025 | 10.33 | 10.58 | 10.58 | 10.65 | 10.28 | 172.71M |
| November 24, 2025 | 10.29 | 10.36 | 10.36 | 10.45 | 9.9 | 117.75M |
| November 21, 2025 | 10.23 | 10.2 | 10.2 | 10.55 | 10.12 | 119.39M |
| November 20, 2025 | 10.09 | 10.42 | 10.42 | 10.69 | 9.99 | 138.01M |
| November 19, 2025 | 10.22 | 10.05 | 10.05 | 10.25 | 9.98 | 47.21M |
| November 18, 2025 | 10.32 | 10.22 | 10.22 | 10.33 | 10.15 | 61.12M |
| November 17, 2025 | 10.05 | 10.29 | 10.29 | 10.35 | 9.97 | 91.1M |
| November 14, 2025 | 10.13 | 10.12 | 10.12 | 10.38 | 10.12 | 103.62M |
| November 13, 2025 | 9.91 | 10.01 | 10.01 | 10.01 | 9.86 | 43.17M |
| November 12, 2025 | 10.03 | 9.89 | 9.89 | 10.04 | 9.81 | 54.02M |
| November 11, 2025 | 10.09 | 10.05 | 10.05 | 10.13 | 10.02 | 39.05M |
| November 10, 2025 | 10.13 | 10.09 | 10.09 | 10.18 | 10.05 | 47.98M |
| November 07, 2025 | 10.13 | 10.13 | 10.13 | 10.23 | 10.08 | 51.46M |
| November 06, 2025 | 10.26 | 10.18 | 10.18 | 10.28 | 10.09 | 70.53M |
| November 05, 2025 | 10.37 | 10.33 | 10.33 | 10.45 | 10.2 | 87.68M |
| November 04, 2025 | 10.45 | 10.56 | 10.56 | 10.68 | 10.35 | 132.81M |
| November 03, 2025 | 10.4 | 10.41 | 10.41 | 10.43 | 10.2 | 76.01M |
| October 31, 2025 | 10.3 | 10.34 | 10.34 | 10.45 | 10.2 | 118.8M |
| October 30, 2025 | 10.23 | 10.1 | 10.1 | 10.33 | 10.1 | 66.62M |
| October 29, 2025 | 10.08 | 10.22 | 10.22 | 10.22 | 10.02 | 64.29M |
| October 28, 2025 | 10.2 | 10.14 | 10.14 | 10.28 | 10.13 | 57.93M |
| October 27, 2025 | 10.45 | 10.24 | 10.24 | 10.45 | 10.17 | 78.95M |
| October 24, 2025 | 10.2 | 10.32 | 10.32 | 10.42 | 10.16 | 83.41M |
| October 23, 2025 | 9.95 | 10.19 | 10.19 | 10.21 | 9.77 | 96.7M |
| October 22, 2025 | 9.98 | 9.93 | 9.93 | 10 | 9.88 | 49.54M |
| October 21, 2025 | 10.01 | 10.06 | 10.06 | 10.06 | 9.9 | 57.2M |