10.16
-0.3(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.38 | 10.16 | 10.16 | 10.55 | 10.01 | 125.17M |
| January 13, 2026 | 10.39 | 10.46 | 10.46 | 10.86 | 10.27 | 144.28M |
| January 12, 2026 | 10.3 | 10.39 | 10.39 | 10.53 | 10.22 | 89.62M |
| January 09, 2026 | 9.96 | 10.1 | 10.1 | 10.2 | 9.94 | 62.91M |
| January 08, 2026 | 10.05 | 10.04 | 10.04 | 10.22 | 9.95 | 63.38M |
| January 07, 2026 | 10.17 | 10.1 | 10.1 | 10.36 | 10.05 | 68.09M |
| January 06, 2026 | 10.11 | 10.17 | 10.17 | 10.23 | 9.96 | 90.66M |
| January 05, 2026 | 9.83 | 9.91 | 9.91 | 9.95 | 9.66 | 65.45M |
| December 31, 2025 | 9.9 | 9.74 | 9.74 | 9.99 | 9.72 | 46.15M |
| December 30, 2025 | 9.64 | 9.9 | 9.9 | 10.05 | 9.57 | 70.31M |
| December 29, 2025 | 10.05 | 9.76 | 9.76 | 10.05 | 9.75 | 76.09M |
| December 26, 2025 | 10.01 | 10.1 | 10.1 | 10.15 | 9.93 | 104.71M |
| December 25, 2025 | 9.6 | 9.86 | 9.86 | 9.93 | 9.56 | 71.32M |
| December 24, 2025 | 9.77 | 9.8 | 9.8 | 9.91 | 9.7 | 70.14M |
| December 23, 2025 | 9.65 | 9.73 | 9.73 | 9.83 | 9.59 | 70.44M |
| December 22, 2025 | 9.58 | 9.67 | 9.67 | 9.75 | 9.5 | 77.25M |
| December 19, 2025 | 9.24 | 9.44 | 9.44 | 9.51 | 9.18 | 60.06M |
| December 18, 2025 | 9.3 | 9.22 | 9.22 | 9.46 | 9.22 | 51.02M |
| December 17, 2025 | 9.26 | 9.43 | 9.43 | 9.44 | 9.16 | 78.22M |
| December 16, 2025 | 9.35 | 9.1 | 9.1 | 9.37 | 9.01 | 56.64M |
| December 15, 2025 | 9.34 | 9.32 | 9.32 | 9.45 | 9.25 | 37.45M |
| December 12, 2025 | 9.66 | 9.38 | 9.38 | 9.7 | 9.33 | 63.29M |
| December 11, 2025 | 9.59 | 9.49 | 9.49 | 9.7 | 9.48 | 62.97M |
| December 10, 2025 | 9.48 | 9.53 | 9.53 | 9.62 | 9.36 | 48.78M |
| December 09, 2025 | 9.6 | 9.45 | 9.45 | 9.62 | 9.43 | 50.73M |
| December 08, 2025 | 9.56 | 9.65 | 9.65 | 9.79 | 9.52 | 68.26M |
| December 05, 2025 | 9.49 | 9.56 | 9.56 | 9.61 | 9.34 | 59.45M |
| December 04, 2025 | 10.08 | 9.57 | 9.57 | 10.08 | 9.38 | 56.92M |
| December 03, 2025 | 10.01 | 9.52 | 9.52 | 10.05 | 9.48 | 88.56M |
| December 02, 2025 | 10.13 | 9.94 | 9.94 | 10.15 | 9.9 | 67.58M |
| December 01, 2025 | 10.32 | 10.23 | 10.23 | 10.5 | 10.18 | 65.97M |
| November 28, 2025 | 10.08 | 10.34 | 10.34 | 10.35 | 10.03 | 83.88M |
| November 27, 2025 | 10.13 | 10.07 | 10.07 | 10.31 | 10.05 | 75.04M |
| November 26, 2025 | 10.37 | 10.23 | 10.23 | 10.6 | 10.12 | 98.86M |
| November 25, 2025 | 10.04 | 10.32 | 10.32 | 10.43 | 9.93 | 127.61M |
| November 24, 2025 | 10.75 | 10.04 | 10.04 | 10.9 | 9.93 | 173.27M |
| November 21, 2025 | 11.5 | 11.03 | 11.03 | 11.64 | 11.03 | 137.31M |
| November 20, 2025 | 12.1 | 12.26 | 12.26 | 12.87 | 12 | 217.1M |
| November 19, 2025 | 12 | 12.18 | 12.18 | 12.58 | 11.99 | 227.79M |
| November 18, 2025 | 12.5 | 11.92 | 11.92 | 12.58 | 11.83 | 170.16M |
| November 17, 2025 | 11.76 | 12.35 | 12.35 | 12.5 | 11.75 | 225.88M |
| November 14, 2025 | 11.4 | 11.55 | 11.55 | 12.1 | 11.4 | 145.98M |
| November 13, 2025 | 11.4 | 12.18 | 12.18 | 12.39 | 11.4 | 206.77M |
| November 12, 2025 | 11.61 | 11.52 | 11.52 | 11.8 | 11.26 | 131.22M |
| November 11, 2025 | 11.85 | 11.65 | 11.65 | 11.97 | 11.61 | 154.52M |
| November 10, 2025 | 11.98 | 11.81 | 11.81 | 12.42 | 11.7 | 282.6M |
| November 07, 2025 | 11.4 | 11.76 | 11.76 | 12.26 | 11.28 | 310.8M |
| November 06, 2025 | 10.89 | 11.19 | 11.19 | 11.25 | 10.76 | 169.08M |
| November 05, 2025 | 10.82 | 10.95 | 10.95 | 11.1 | 10.65 | 153.33M |
| November 04, 2025 | 11.15 | 10.84 | 10.84 | 11.29 | 10.75 | 147.62M |
| November 03, 2025 | 11.22 | 11.14 | 11.14 | 11.3 | 10.92 | 194.33M |
| October 31, 2025 | 11.59 | 11.31 | 11.31 | 11.93 | 11.28 | 403.61M |
| October 30, 2025 | 10.25 | 11.35 | 11.35 | 11.35 | 10.22 | 339.08M |
| October 29, 2025 | 9.99 | 10.32 | 10.32 | 10.35 | 9.91 | 130.75M |
| October 28, 2025 | 9.97 | 10.03 | 10.03 | 10.2 | 9.91 | 76.95M |
| October 27, 2025 | 10.13 | 10.03 | 10.03 | 10.15 | 9.84 | 91.86M |
| October 24, 2025 | 9.86 | 9.95 | 9.95 | 10.3 | 9.81 | 124.15M |
| October 23, 2025 | 10.5 | 9.82 | 9.82 | 10.5 | 9.46 | 95.43M |
| October 22, 2025 | 9.9 | 9.8 | 9.8 | 10.25 | 9.55 | 126.85M |
| October 21, 2025 | 10.02 | 10 | 10 | 10.39 | 9.9 | 118.36M |