10.27
+0.38(+3.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 9.9 | 10.27 | 10.27 | 10.43 | 9.87 | 61.67M |
| January 14, 2026 | 10.1 | 9.89 | 9.89 | 10.19 | 9.82 | 47.67M |
| January 13, 2026 | 10.21 | 10.13 | 10.13 | 10.36 | 10.08 | 25.32M |
| January 12, 2026 | 10.33 | 10.25 | 10.25 | 10.33 | 10.11 | 30.91M |
| January 09, 2026 | 10.23 | 10.34 | 10.34 | 10.43 | 10.19 | 32.35M |
| January 08, 2026 | 10.15 | 10.25 | 10.25 | 10.41 | 10.01 | 40.1M |
| January 07, 2026 | 10.35 | 10.14 | 10.14 | 10.38 | 10.11 | 30.02M |
| January 06, 2026 | 10.28 | 10.35 | 10.35 | 10.59 | 10.2 | 39.95M |
| January 05, 2026 | 10.08 | 10.3 | 10.3 | 10.48 | 10.06 | 45.24M |
| December 31, 2025 | 9.81 | 10.05 | 10.05 | 10.17 | 9.77 | 51.2M |
| December 30, 2025 | 9.84 | 9.75 | 9.75 | 9.9 | 9.73 | 23.65M |
| December 29, 2025 | 9.91 | 9.84 | 9.84 | 9.97 | 9.8 | 23.34M |
| December 26, 2025 | 9.78 | 9.88 | 9.88 | 10 | 9.75 | 33.51M |
| December 25, 2025 | 9.85 | 9.81 | 9.81 | 9.86 | 9.63 | 29.78M |
| December 24, 2025 | 9.83 | 9.82 | 9.82 | 9.94 | 9.78 | 25.38M |
| December 23, 2025 | 9.79 | 9.86 | 9.86 | 9.93 | 9.73 | 32.27M |
| December 22, 2025 | 10.07 | 9.81 | 9.81 | 10.1 | 9.77 | 50.98M |
| December 19, 2025 | 9.98 | 10.11 | 10.11 | 10.25 | 9.93 | 33.1M |
| December 18, 2025 | 9.99 | 9.99 | 9.99 | 10.24 | 9.98 | 26.99M |
| December 17, 2025 | 10 | 10.04 | 10.04 | 10.11 | 9.83 | 25.15M |
| December 16, 2025 | 9.99 | 10.12 | 10.12 | 10.17 | 9.91 | 28.12M |
| December 15, 2025 | 9.95 | 10 | 10 | 10.18 | 9.88 | 24.68M |
| December 12, 2025 | 9.98 | 9.99 | 9.99 | 10.26 | 9.88 | 41.76M |
| December 11, 2025 | 9.85 | 9.88 | 9.88 | 10.02 | 9.76 | 46.48M |
| December 10, 2025 | 9.68 | 9.92 | 9.92 | 10.09 | 9.65 | 45.33M |
| December 09, 2025 | 10.05 | 9.71 | 9.71 | 10.37 | 9.68 | 51.31M |
| December 08, 2025 | 9.96 | 10.13 | 10.13 | 10.15 | 9.88 | 28.12M |
| December 05, 2025 | 10.13 | 10.02 | 10.02 | 10.2 | 9.73 | 39.2M |
| December 04, 2025 | 10.13 | 10.14 | 10.14 | 10.42 | 10.1 | 21.8M |
| December 03, 2025 | 10.15 | 10.17 | 10.17 | 10.33 | 10.04 | 26.23M |
| December 02, 2025 | 10.11 | 10.14 | 10.14 | 10.33 | 9.98 | 21.33M |
| December 01, 2025 | 10.08 | 10.14 | 10.14 | 10.31 | 10.04 | 26.39M |
| November 28, 2025 | 10.15 | 10.07 | 10.07 | 10.18 | 9.98 | 27.46M |
| November 27, 2025 | 9.97 | 10.19 | 10.19 | 10.36 | 9.75 | 44.82M |
| November 26, 2025 | 10.54 | 10.07 | 10.07 | 10.68 | 9.81 | 65.83M |
| November 25, 2025 | 10.45 | 10.57 | 10.57 | 10.85 | 10.36 | 27.94M |
| November 24, 2025 | 10.28 | 10.55 | 10.55 | 10.92 | 10.28 | 46.66M |
| November 21, 2025 | 10.55 | 10.35 | 10.35 | 10.93 | 10.24 | 83.51M |
| November 20, 2025 | 10.22 | 10.63 | 10.63 | 11 | 10.09 | 71.61M |
| November 19, 2025 | 10.1 | 10.23 | 10.23 | 10.31 | 10.08 | 28.02M |
| November 18, 2025 | 10.48 | 10.12 | 10.12 | 10.53 | 10 | 38.39M |
| November 17, 2025 | 10.3 | 10.51 | 10.51 | 10.62 | 10.25 | 33.29M |
| November 14, 2025 | 10.66 | 10.73 | 10.73 | 11.05 | 10.65 | 28.28M |
| November 13, 2025 | 10.29 | 10.73 | 10.73 | 11.08 | 10.29 | 33.34M |
| November 12, 2025 | 10.96 | 11.1 | 11.1 | 11.18 | 10.86 | 23.28M |
| November 11, 2025 | 10.82 | 10.94 | 10.94 | 11 | 10.76 | 20.86M |
| November 10, 2025 | 10.5 | 10.85 | 10.85 | 11.15 | 10.4 | 43.03M |
| November 07, 2025 | 10.29 | 10.5 | 10.5 | 10.63 | 10.28 | 29.91M |
| November 06, 2025 | 10.3 | 10.32 | 10.32 | 10.36 | 10.25 | 14.5M |
| November 05, 2025 | 10.2 | 10.29 | 10.29 | 10.43 | 10.15 | 19.37M |
| November 04, 2025 | 10.38 | 10.26 | 10.26 | 10.4 | 10.2 | 22.67M |
| November 03, 2025 | 10.6 | 10.36 | 10.36 | 10.71 | 10.28 | 36.07M |
| October 31, 2025 | 11.13 | 10.62 | 10.62 | 11.15 | 10.56 | 47.77M |
| October 30, 2025 | 11.25 | 11.1 | 11.1 | 11.42 | 11.04 | 16.92M |
| October 29, 2025 | 11.11 | 11.28 | 11.28 | 11.29 | 11.08 | 16.28M |
| October 28, 2025 | 11.15 | 11.09 | 11.09 | 11.2 | 10.96 | 16.7M |
| October 27, 2025 | 11.23 | 11.08 | 11.08 | 11.27 | 11.05 | 20.84M |
| October 24, 2025 | 11.36 | 11.22 | 11.22 | 11.44 | 11.15 | 22.74M |
| October 23, 2025 | 11.73 | 11.42 | 11.42 | 11.76 | 11.23 | 18.73M |
| October 22, 2025 | 11.72 | 11.69 | 11.69 | 11.95 | 11.65 | 14.9M |