10.13
+0.26(+2.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.91 | 10.13 | 10.13 | 10.44 | 9.9 | 116.3M |
| January 13, 2026 | 10.48 | 9.87 | 9.87 | 10.51 | 9.83 | 113.79M |
| January 12, 2026 | 9.71 | 10.17 | 10.17 | 10.18 | 9.68 | 115.28M |
| January 09, 2026 | 9.41 | 9.53 | 9.53 | 9.53 | 9.34 | 63.56M |
| January 08, 2026 | 9.12 | 9.34 | 9.34 | 9.41 | 9.11 | 51.6M |
| January 07, 2026 | 9.2 | 9.13 | 9.13 | 9.24 | 9.11 | 35.88M |
| January 06, 2026 | 9.13 | 9.25 | 9.25 | 9.25 | 9.12 | 42.24M |
| January 05, 2026 | 9.12 | 9.18 | 9.18 | 9.23 | 9.06 | 37.5M |
| December 31, 2025 | 8.94 | 9.07 | 9.07 | 9.16 | 8.87 | 38.47M |
| December 30, 2025 | 9.04 | 8.91 | 8.91 | 9.14 | 8.9 | 35.42M |
| December 29, 2025 | 8.91 | 9.03 | 9.03 | 9.12 | 8.85 | 35.21M |
| December 26, 2025 | 8.85 | 8.99 | 8.99 | 9.09 | 8.81 | 41.8M |
| December 25, 2025 | 8.71 | 8.88 | 8.88 | 8.92 | 8.68 | 32.97M |
| December 24, 2025 | 8.6 | 8.71 | 8.71 | 8.73 | 8.57 | 22.97M |
| December 23, 2025 | 9 | 8.69 | 8.69 | 9.11 | 8.67 | 41.38M |
| December 22, 2025 | 8.72 | 8.71 | 8.71 | 8.8 | 8.68 | 19.51M |
| December 19, 2025 | 8.61 | 8.65 | 8.65 | 8.74 | 8.59 | 18.06M |
| December 18, 2025 | 8.5 | 8.54 | 8.54 | 8.66 | 8.47 | 17.41M |
| December 17, 2025 | 8.59 | 8.57 | 8.57 | 8.63 | 8.38 | 24.29M |
| December 16, 2025 | 8.7 | 8.56 | 8.56 | 8.72 | 8.44 | 25.44M |
| December 15, 2025 | 8.69 | 8.73 | 8.73 | 8.83 | 8.56 | 20.41M |
| December 12, 2025 | 8.76 | 8.73 | 8.73 | 8.8 | 8.62 | 22.56M |
| December 11, 2025 | 8.97 | 8.76 | 8.76 | 8.98 | 8.75 | 24.38M |
| December 10, 2025 | 9.03 | 8.98 | 8.98 | 9.04 | 8.88 | 19.32M |
| December 09, 2025 | 9.16 | 9.05 | 9.05 | 9.18 | 9.03 | 23.16M |
| December 08, 2025 | 8.99 | 9.21 | 9.21 | 9.25 | 8.97 | 38.01M |
| December 05, 2025 | 8.85 | 8.97 | 8.97 | 8.97 | 8.74 | 23.8M |
| December 04, 2025 | 8.9 | 8.84 | 8.84 | 8.91 | 8.83 | 16.74M |
| December 03, 2025 | 9.06 | 8.86 | 8.86 | 9.07 | 8.84 | 24.57M |
| December 02, 2025 | 9.14 | 9.05 | 9.05 | 9.14 | 8.99 | 18.07M |
| December 01, 2025 | 9.13 | 9.14 | 9.14 | 9.18 | 9.05 | 24.54M |
| November 28, 2025 | 8.9 | 9.13 | 9.13 | 9.15 | 8.89 | 26.4M |
| November 27, 2025 | 9.01 | 8.9 | 8.9 | 9.1 | 8.89 | 22.17M |
| November 26, 2025 | 9.11 | 9.04 | 9.04 | 9.23 | 9.03 | 25.24M |
| November 25, 2025 | 9.06 | 9.18 | 9.18 | 9.28 | 9.05 | 31.98M |
| November 24, 2025 | 8.86 | 9.05 | 9.05 | 9.1 | 8.75 | 31.56M |
| November 21, 2025 | 9.18 | 8.83 | 8.83 | 9.3 | 8.82 | 44.21M |
| November 20, 2025 | 9.29 | 9.28 | 9.28 | 9.4 | 9.22 | 25.72M |
| November 19, 2025 | 9.56 | 9.26 | 9.26 | 9.6 | 9.23 | 42.86M |
| November 18, 2025 | 9.5 | 9.59 | 9.59 | 9.65 | 9.44 | 37.71M |
| November 17, 2025 | 9.39 | 9.56 | 9.56 | 9.59 | 9.38 | 31.56M |
| November 14, 2025 | 9.6 | 9.42 | 9.42 | 9.68 | 9.41 | 46.3M |
| November 13, 2025 | 9.65 | 9.67 | 9.67 | 9.74 | 9.57 | 47.05M |
| November 12, 2025 | 10.03 | 9.71 | 9.71 | 10.16 | 9.63 | 64.81M |
| November 11, 2025 | 10.18 | 10.01 | 10.01 | 10.19 | 9.98 | 52.59M |
| November 10, 2025 | 10.13 | 10.16 | 10.16 | 10.26 | 10.03 | 57.2M |
| November 07, 2025 | 10.42 | 10.12 | 10.12 | 10.45 | 10.11 | 87.15M |
| November 06, 2025 | 10.5 | 10.59 | 10.59 | 10.72 | 10.22 | 100.23M |
| November 05, 2025 | 10.75 | 10.51 | 10.51 | 10.88 | 10.44 | 120.23M |
| November 04, 2025 | 10.9 | 11.08 | 11.08 | 11.25 | 10.65 | 154.67M |
| November 03, 2025 | 10.48 | 11.01 | 11.01 | 11.23 | 10.19 | 196.25M |
| October 31, 2025 | 10.38 | 10.42 | 10.42 | 10.63 | 10.25 | 129.51M |
| October 30, 2025 | 10.53 | 10.37 | 10.37 | 10.72 | 10.17 | 223.16M |
| October 29, 2025 | 9.88 | 10.76 | 10.76 | 10.76 | 9.82 | 217.48M |
| October 28, 2025 | 9.65 | 9.78 | 9.78 | 9.88 | 9.51 | 62.68M |
| October 27, 2025 | 9.62 | 9.66 | 9.66 | 9.72 | 9.53 | 56.53M |
| October 24, 2025 | 9.8 | 9.65 | 9.65 | 9.94 | 9.61 | 96.74M |
| October 23, 2025 | 9.38 | 9.59 | 9.59 | 9.72 | 9.22 | 44.23M |
| October 22, 2025 | 9.39 | 9.43 | 9.43 | 9.6 | 9.35 | 30.94M |
| October 21, 2025 | 9.38 | 9.4 | 9.4 | 9.42 | 9.3 | 26.65M |