9.92
+0.56(+5.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.02 | 9.36 | 9.36 | 10.02 | 9.26 | 103.27M |
| January 12, 2026 | 9.69 | 10.03 | 10.03 | 10.12 | 9.63 | 100.96M |
| January 09, 2026 | 9.61 | 9.69 | 9.69 | 9.85 | 9.53 | 83.42M |
| January 08, 2026 | 9.34 | 9.75 | 9.75 | 10 | 9.26 | 114.34M |
| January 07, 2026 | 9.2 | 9.4 | 9.4 | 9.6 | 9.12 | 90.6M |
| January 06, 2026 | 9.11 | 9.19 | 9.19 | 9.2 | 9.03 | 47.76M |
| January 05, 2026 | 9.19 | 9.14 | 9.14 | 9.33 | 9.07 | 54.53M |
| December 31, 2025 | 9.32 | 9.2 | 9.2 | 9.5 | 8.9 | 84.3M |
| December 30, 2025 | 9.53 | 9.48 | 9.48 | 9.9 | 9.44 | 80.02M |
| December 29, 2025 | 9.75 | 9.58 | 9.58 | 9.85 | 9.51 | 66.42M |
| December 26, 2025 | 10 | 9.89 | 9.89 | 10.16 | 9.8 | 89.89M |
| December 25, 2025 | 9.87 | 10.13 | 10.13 | 10.2 | 9.77 | 95.79M |
| December 24, 2025 | 9.41 | 10.03 | 10.03 | 10.21 | 9.33 | 99.96M |
| December 23, 2025 | 9.81 | 9.67 | 9.67 | 10.19 | 9.6 | 98.4M |
| December 22, 2025 | 10.3 | 9.99 | 9.99 | 10.42 | 9.88 | 115.85M |
| December 19, 2025 | 10.54 | 10.67 | 10.67 | 10.86 | 10 | 150.04M |
| December 18, 2025 | 10.49 | 10.52 | 10.52 | 11.26 | 10.49 | 175.8M |
| December 17, 2025 | 12.18 | 11.65 | 11.65 | 12.49 | 11.65 | 169.53M |
| December 16, 2025 | 12.51 | 12.94 | 12.94 | 12.94 | 11.78 | 230.5M |
| December 15, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 11.84M |
| December 12, 2025 | 9.53 | 10.69 | 10.69 | 10.69 | 9.38 | 133.07M |
| December 11, 2025 | 10.07 | 9.72 | 9.72 | 10.4 | 9.53 | 135.01M |
| December 10, 2025 | 9.42 | 10.31 | 10.31 | 10.7 | 9.3 | 180.17M |
| December 09, 2025 | 9.69 | 9.9 | 9.9 | 10.36 | 9.4 | 175.98M |
| December 08, 2025 | 10.99 | 10.38 | 10.38 | 11.39 | 9.89 | 239.68M |
| December 05, 2025 | 9.33 | 10.36 | 10.36 | 10.36 | 8.97 | 185.16M |
| December 04, 2025 | 6.76 | 9.42 | 9.42 | 9.42 | 6.76 | 15.34M |
| December 03, 2025 | 6.76 | 8.56 | 8.56 | 8.56 | 6.76 | 39.46M |
| December 02, 2025 | 7.04 | 7.78 | 7.78 | 7.78 | 7 | 55.43M |
| December 01, 2025 | 7.02 | 7.07 | 7.07 | 7.14 | 6.99 | 27.11M |
| November 28, 2025 | 6.76 | 7 | 7 | 7.03 | 6.76 | 29.77M |
| November 27, 2025 | 6.86 | 6.79 | 6.79 | 6.92 | 6.76 | 20.78M |
| November 26, 2025 | 6.94 | 6.86 | 6.86 | 7.03 | 6.82 | 33.49M |
| November 25, 2025 | 6.71 | 7 | 7 | 7.25 | 6.63 | 54.14M |
| November 24, 2025 | 6.7 | 6.68 | 6.68 | 6.72 | 6.48 | 31.69M |
| November 21, 2025 | 6.85 | 6.58 | 6.58 | 6.89 | 6.58 | 43.73M |
| November 20, 2025 | 7.1 | 6.92 | 6.92 | 7.21 | 6.89 | 45.26M |
| November 19, 2025 | 7.3 | 7.06 | 7.06 | 7.44 | 6.97 | 71.38M |
| November 18, 2025 | 8.38 | 7.44 | 7.44 | 8.39 | 7.44 | 101.13M |
| November 17, 2025 | 8.21 | 8.27 | 8.27 | 8.5 | 7.87 | 105.73M |
| November 14, 2025 | 8.32 | 8.01 | 8.01 | 8.32 | 8 | 97.18M |
| November 13, 2025 | 8.06 | 8.32 | 8.32 | 8.88 | 7.84 | 132.73M |
| November 12, 2025 | 7.48 | 8.23 | 8.23 | 8.32 | 7.48 | 113.44M |
| November 11, 2025 | 8.01 | 8.09 | 8.09 | 8.25 | 7.92 | 107.08M |
| November 10, 2025 | 7.66 | 8.32 | 8.32 | 8.65 | 7.52 | 160.51M |
| November 07, 2025 | 7.48 | 7.86 | 7.86 | 8.5 | 7.38 | 164.96M |
| November 06, 2025 | 7.75 | 7.96 | 7.96 | 7.96 | 7.6 | 90.89M |
| November 05, 2025 | 6.57 | 7.24 | 7.24 | 7.24 | 6.52 | 55.06M |
| November 04, 2025 | 6.43 | 6.58 | 6.58 | 6.66 | 6.43 | 42.94M |
| November 03, 2025 | 6.35 | 6.45 | 6.45 | 6.45 | 6.31 | 13.08M |
| October 31, 2025 | 6.33 | 6.33 | 6.33 | 6.36 | 6.31 | 11.23M |
| October 30, 2025 | 6.42 | 6.33 | 6.33 | 6.45 | 6.31 | 12.73M |
| October 29, 2025 | 6.53 | 6.45 | 6.45 | 6.54 | 6.39 | 19.24M |
| October 28, 2025 | 6.45 | 6.59 | 6.59 | 6.62 | 6.42 | 29.15M |
| October 27, 2025 | 6.41 | 6.46 | 6.46 | 6.51 | 6.35 | 13.35M |
| October 24, 2025 | 6.39 | 6.38 | 6.38 | 6.42 | 6.36 | 7.04M |
| October 23, 2025 | 6.34 | 6.39 | 6.39 | 6.39 | 6.29 | 7.19M |
| October 22, 2025 | 6.34 | 6.37 | 6.37 | 6.4 | 6.31 | 6.49M |
| October 21, 2025 | 6.3 | 6.37 | 6.37 | 6.38 | 6.28 | 8.51M |
| October 20, 2025 | 6.17 | 6.29 | 6.29 | 6.3 | 6.17 | 9.1M |