10.53
-0.09(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.62 | 10.53 | 10.53 | 10.76 | 10.39 | 12.4M |
| January 13, 2026 | 10.92 | 10.62 | 10.62 | 10.94 | 10.6 | 15.03M |
| January 12, 2026 | 10.86 | 10.96 | 10.96 | 10.99 | 10.68 | 14.92M |
| January 09, 2026 | 10.7 | 10.75 | 10.75 | 10.84 | 10.6 | 14.07M |
| January 08, 2026 | 10.38 | 10.7 | 10.7 | 10.71 | 10.38 | 13.16M |
| January 07, 2026 | 10.56 | 10.48 | 10.48 | 10.57 | 10.39 | 7.27M |
| January 06, 2026 | 10.45 | 10.56 | 10.56 | 10.57 | 10.39 | 10.01M |
| January 05, 2026 | 10.52 | 10.45 | 10.45 | 10.58 | 10.35 | 8.93M |
| December 31, 2025 | 10.35 | 10.52 | 10.52 | 10.57 | 10.31 | 9.8M |
| December 30, 2025 | 10.35 | 10.34 | 10.34 | 10.47 | 10.31 | 8.58M |
| December 29, 2025 | 10.34 | 10.38 | 10.38 | 10.4 | 10.23 | 8.39M |
| December 26, 2025 | 10.31 | 10.31 | 10.31 | 10.4 | 10.19 | 10.06M |
| December 25, 2025 | 10.13 | 10.32 | 10.32 | 10.38 | 10.1 | 9.41M |
| December 24, 2025 | 9.84 | 10.15 | 10.15 | 10.21 | 9.83 | 9.87M |
| December 23, 2025 | 9.96 | 9.89 | 9.89 | 10.06 | 9.85 | 7.19M |
| December 22, 2025 | 10.05 | 9.95 | 9.95 | 10.09 | 9.93 | 5.72M |
| December 19, 2025 | 9.83 | 10.04 | 10.04 | 10.12 | 9.83 | 8.38M |
| December 18, 2025 | 9.51 | 9.88 | 9.88 | 9.95 | 9.47 | 10.51M |
| December 17, 2025 | 9.75 | 9.59 | 9.59 | 9.83 | 9.41 | 9.08M |
| December 16, 2025 | 9.9 | 9.76 | 9.76 | 9.95 | 9.62 | 7.41M |
| December 15, 2025 | 9.83 | 9.9 | 9.9 | 9.97 | 9.73 | 6.44M |
| December 12, 2025 | 9.86 | 9.85 | 9.85 | 10.02 | 9.83 | 8.22M |
| December 11, 2025 | 9.98 | 9.88 | 9.88 | 10.23 | 9.87 | 7.21M |
| December 10, 2025 | 9.92 | 9.99 | 9.99 | 10.05 | 9.82 | 8.4M |
| December 09, 2025 | 9.9 | 9.92 | 9.92 | 10.08 | 9.85 | 7.72M |
| December 08, 2025 | 9.97 | 9.91 | 9.91 | 10.11 | 9.89 | 8.59M |
| December 05, 2025 | 9.59 | 9.97 | 9.97 | 9.99 | 9.56 | 14.38M |
| December 04, 2025 | 9.78 | 9.6 | 9.6 | 9.78 | 9.6 | 6.4M |
| December 03, 2025 | 9.75 | 9.72 | 9.72 | 9.82 | 9.57 | 11.13M |
| December 02, 2025 | 9.81 | 9.75 | 9.75 | 9.85 | 9.63 | 11.03M |
| December 01, 2025 | 9.79 | 9.81 | 9.81 | 9.99 | 9.76 | 17.65M |
| November 28, 2025 | 9.78 | 9.75 | 9.75 | 9.8 | 9.4 | 30.42M |
| November 27, 2025 | 10.5 | 10.11 | 10.11 | 10.62 | 10.07 | 37.46M |
| November 26, 2025 | 9.98 | 9.65 | 9.65 | 10.03 | 9.64 | 10.47M |
| November 25, 2025 | 10.07 | 10 | 10 | 10.16 | 9.96 | 7.73M |
| November 24, 2025 | 9.91 | 10.13 | 10.13 | 10.14 | 9.89 | 8.36M |
| November 21, 2025 | 10.07 | 9.96 | 9.96 | 10.23 | 9.83 | 6.75M |
| November 20, 2025 | 10.11 | 10.14 | 10.14 | 10.19 | 10.05 | 3.38M |
| November 19, 2025 | 10.14 | 10.13 | 10.13 | 10.18 | 10.05 | 4.4M |
| November 18, 2025 | 10.23 | 10.14 | 10.14 | 10.29 | 10.1 | 5.41M |
| November 17, 2025 | 10.3 | 10.3 | 10.3 | 10.33 | 10.22 | 4.63M |
| November 14, 2025 | 10.14 | 10.19 | 10.19 | 10.3 | 10.12 | 4.64M |
| November 13, 2025 | 10.19 | 10.18 | 10.18 | 10.23 | 10.14 | 3.75M |
| November 12, 2025 | 10.25 | 10.16 | 10.16 | 10.28 | 10.11 | 4.7M |
| November 11, 2025 | 10.26 | 10.25 | 10.25 | 10.33 | 10.24 | 3.57M |
| November 10, 2025 | 10.31 | 10.26 | 10.26 | 10.35 | 10.2 | 5.85M |
| November 07, 2025 | 10.32 | 10.3 | 10.3 | 10.35 | 10.26 | 3.87M |
| November 06, 2025 | 10.23 | 10.33 | 10.33 | 10.37 | 10.18 | 7.05M |
| November 05, 2025 | 10.17 | 10.23 | 10.23 | 10.28 | 10.13 | 4.82M |
| November 04, 2025 | 10.21 | 10.23 | 10.23 | 10.28 | 10.18 | 4.79M |
| November 03, 2025 | 10.23 | 10.21 | 10.21 | 10.29 | 10.15 | 7.63M |
| October 31, 2025 | 10 | 10.23 | 10.23 | 10.27 | 9.98 | 16.27M |
| October 30, 2025 | 10.01 | 9.93 | 9.93 | 10.04 | 9.93 | 3.9M |
| October 29, 2025 | 10.01 | 10.01 | 10.01 | 10.12 | 9.96 | 5.46M |
| October 28, 2025 | 9.98 | 10.01 | 10.01 | 10.04 | 9.94 | 5.57M |
| October 27, 2025 | 9.93 | 9.99 | 9.99 | 10 | 9.87 | 5.42M |
| October 24, 2025 | 9.85 | 9.89 | 9.89 | 9.94 | 9.84 | 4.28M |
| October 23, 2025 | 9.76 | 9.85 | 9.85 | 9.86 | 9.65 | 4.04M |
| October 22, 2025 | 9.7 | 9.76 | 9.76 | 9.8 | 9.66 | 2.61M |
| October 21, 2025 | 9.62 | 9.74 | 9.74 | 9.76 | 9.59 | 4.02M |