10.79
+0.18(+1.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 11.1 | 10.61 | 10.61 | 11.13 | 10.5 | 191.97M |
| January 12, 2026 | 10.58 | 11.1 | 11.1 | 11.15 | 10.5 | 233.02M |
| January 09, 2026 | 10.39 | 10.45 | 10.45 | 10.62 | 10.28 | 151.69M |
| January 08, 2026 | 10.17 | 10.41 | 10.41 | 10.5 | 10.1 | 184.47M |
| January 07, 2026 | 10.16 | 10.38 | 10.38 | 11.08 | 9.93 | 308.54M |
| January 06, 2026 | 9.5 | 10.09 | 10.09 | 10.17 | 9.41 | 201.9M |
| January 05, 2026 | 9.02 | 9.47 | 9.47 | 9.63 | 8.97 | 125.74M |
| December 31, 2025 | 8.88 | 9.01 | 9.01 | 9.07 | 8.8 | 54.66M |
| December 30, 2025 | 8.93 | 8.89 | 8.89 | 8.99 | 8.87 | 38.38M |
| December 29, 2025 | 9 | 8.96 | 8.96 | 9.04 | 8.92 | 42.73M |
| December 26, 2025 | 8.9 | 9.05 | 9.05 | 9.15 | 8.87 | 61.19M |
| December 25, 2025 | 8.87 | 8.94 | 8.94 | 8.99 | 8.81 | 48.43M |
| December 24, 2025 | 8.89 | 8.98 | 8.98 | 9.11 | 8.88 | 59.33M |
| December 23, 2025 | 8.92 | 8.8 | 8.8 | 9.02 | 8.77 | 70.48M |
| December 22, 2025 | 9.12 | 9.02 | 9.02 | 9.35 | 8.99 | 112.33M |
| December 19, 2025 | 8.7 | 8.91 | 8.91 | 9.05 | 8.7 | 88.61M |
| December 18, 2025 | 8.51 | 8.77 | 8.77 | 8.95 | 8.48 | 97.46M |
| December 17, 2025 | 8.49 | 8.64 | 8.64 | 8.77 | 8.42 | 86.12M |
| December 16, 2025 | 8.42 | 8.59 | 8.59 | 8.88 | 8.29 | 121.5M |
| December 15, 2025 | 8.12 | 8.07 | 8.07 | 8.18 | 8.03 | 24.03M |
| December 12, 2025 | 8.19 | 8.15 | 8.15 | 8.23 | 8.07 | 48.32M |
| December 11, 2025 | 8.34 | 8.19 | 8.19 | 8.44 | 8.17 | 31.43M |
| December 10, 2025 | 8.3 | 8.27 | 8.27 | 8.32 | 8.23 | 19.61M |
| December 09, 2025 | 8.44 | 8.31 | 8.31 | 8.44 | 8.3 | 23.26M |
| December 08, 2025 | 8.48 | 8.45 | 8.45 | 8.53 | 8.45 | 22.69M |
| December 05, 2025 | 8.36 | 8.47 | 8.47 | 8.48 | 8.29 | 22.19M |
| December 04, 2025 | 8.42 | 8.35 | 8.35 | 8.42 | 8.31 | 16M |
| December 03, 2025 | 8.48 | 8.37 | 8.37 | 8.51 | 8.35 | 23.5M |
| December 02, 2025 | 8.54 | 8.52 | 8.52 | 8.61 | 8.5 | 21.83M |
| December 01, 2025 | 8.65 | 8.53 | 8.53 | 8.65 | 8.5 | 25.6M |
| November 28, 2025 | 8.42 | 8.53 | 8.53 | 8.53 | 8.42 | 21.28M |
| November 27, 2025 | 8.5 | 8.41 | 8.41 | 8.51 | 8.41 | 20.42M |
| November 26, 2025 | 8.45 | 8.48 | 8.48 | 8.69 | 8.44 | 31.09M |
| November 25, 2025 | 8.5 | 8.46 | 8.46 | 8.57 | 8.46 | 27.14M |
| November 24, 2025 | 8.27 | 8.48 | 8.48 | 8.5 | 8.23 | 32.3M |
| November 21, 2025 | 8.4 | 8.24 | 8.24 | 8.49 | 8.21 | 41.42M |
| November 20, 2025 | 8.6 | 8.45 | 8.45 | 8.64 | 8.45 | 27.73M |
| November 19, 2025 | 8.65 | 8.61 | 8.61 | 8.73 | 8.57 | 22.21M |
| November 18, 2025 | 8.64 | 8.65 | 8.65 | 8.71 | 8.6 | 23.33M |
| November 17, 2025 | 8.81 | 8.69 | 8.69 | 8.81 | 8.6 | 23.72M |
| November 14, 2025 | 8.81 | 8.64 | 8.64 | 8.84 | 8.64 | 43.98M |
| November 13, 2025 | 8.83 | 8.87 | 8.87 | 8.89 | 8.81 | 30.61M |
| November 12, 2025 | 8.95 | 8.86 | 8.86 | 8.96 | 8.84 | 30.08M |
| November 11, 2025 | 8.93 | 8.98 | 8.98 | 9.02 | 8.91 | 38.09M |
| November 10, 2025 | 8.94 | 8.94 | 8.94 | 8.98 | 8.89 | 28.39M |
| November 07, 2025 | 8.93 | 8.93 | 8.93 | 9.05 | 8.86 | 34.24M |
| November 06, 2025 | 8.95 | 8.93 | 8.93 | 8.95 | 8.89 | 30.13M |
| November 05, 2025 | 8.88 | 8.95 | 8.95 | 8.99 | 8.88 | 40.14M |
| November 04, 2025 | 9.04 | 9.06 | 9.06 | 9.3 | 8.88 | 58.33M |
| November 03, 2025 | 9.01 | 9 | 9 | 9.02 | 8.91 | 35.57M |
| October 31, 2025 | 8.83 | 9 | 9 | 9.08 | 8.83 | 44.5M |
| October 30, 2025 | 8.99 | 8.86 | 8.86 | 9 | 8.86 | 49.53M |
| October 29, 2025 | 9.02 | 9 | 9 | 9.05 | 8.8 | 96.16M |
| October 28, 2025 | 9.26 | 9.23 | 9.23 | 9.5 | 9.2 | 59.22M |
| October 27, 2025 | 9.39 | 9.27 | 9.27 | 9.43 | 9.2 | 54.03M |
| October 24, 2025 | 9.35 | 9.33 | 9.33 | 9.53 | 9.28 | 62.02M |
| October 23, 2025 | 9.24 | 9.38 | 9.38 | 9.4 | 9.09 | 69.84M |
| October 22, 2025 | 9.36 | 9.29 | 9.29 | 9.55 | 9.18 | 72.93M |
| October 21, 2025 | 9.44 | 9.37 | 9.37 | 9.62 | 9.28 | 78.19M |
| October 20, 2025 | 9.6 | 9.44 | 9.44 | 9.64 | 9.37 | 76.4M |