13.03
+0.39(+3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 12.84 | 13.03 | 13.03 | 13.2 | 12.65 | 181.43M |
| January 20, 2026 | 13.65 | 12.64 | 12.64 | 13.74 | 12.33 | 235.94M |
| January 19, 2026 | 13.16 | 13.69 | 13.69 | 14 | 12.74 | 249.11M |
| January 16, 2026 | 13.22 | 13.54 | 13.54 | 14.33 | 13.22 | 338.5M |
| January 15, 2026 | 14.96 | 14.68 | 14.68 | 15.33 | 14.68 | 135.73M |
| January 14, 2026 | 17.23 | 16.31 | 16.31 | 17.85 | 16.31 | 427.67M |
| January 13, 2026 | 20.21 | 18.12 | 18.12 | 20.29 | 18.12 | 439.15M |
| January 12, 2026 | 18.4 | 20.13 | 20.13 | 20.13 | 18 | 495.24M |
| January 09, 2026 | 17.32 | 18.3 | 18.3 | 18.31 | 16.84 | 630.21M |
| January 08, 2026 | 16.4 | 17.69 | 17.69 | 17.74 | 16.4 | 676.02M |
| January 07, 2026 | 15.8 | 16.71 | 16.71 | 16.71 | 14.56 | 842M |
| January 06, 2026 | 14.5 | 15.19 | 15.19 | 15.19 | 14.2 | 145.99M |
| January 05, 2026 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | 28.09M |
| December 31, 2025 | 12.01 | 12.55 | 12.55 | 12.55 | 11.96 | 173.47M |
| December 30, 2025 | 11.41 | 11.41 | 11.41 | 11.41 | 11.23 | 214.94M |
| December 29, 2025 | 9.47 | 10.37 | 10.37 | 10.37 | 9.39 | 447.19M |
| December 26, 2025 | 9.45 | 9.43 | 9.43 | 9.71 | 9.31 | 351.68M |
| December 25, 2025 | 8.96 | 9.41 | 9.41 | 9.54 | 8.96 | 365.76M |
| December 24, 2025 | 8.35 | 8.95 | 8.95 | 9.09 | 8.25 | 278.3M |
| December 23, 2025 | 9.02 | 8.62 | 8.62 | 9.34 | 8.36 | 326.46M |
| December 22, 2025 | 9.3 | 9.14 | 9.14 | 9.55 | 9.08 | 260.99M |
| December 19, 2025 | 9.11 | 9.26 | 9.26 | 9.43 | 9.02 | 301.47M |
| December 18, 2025 | 9.14 | 9.17 | 9.17 | 9.58 | 9.05 | 326.78M |
| December 17, 2025 | 9.26 | 9.15 | 9.15 | 9.59 | 8.8 | 356.06M |
| December 16, 2025 | 10.6 | 9.68 | 9.68 | 10.7 | 9.42 | 579.56M |
| December 15, 2025 | 8.81 | 9.98 | 9.98 | 9.98 | 8.31 | 576.07M |
| December 12, 2025 | 9.26 | 9.07 | 9.07 | 9.6 | 9 | 378.17M |
| December 11, 2025 | 9.16 | 9.35 | 9.35 | 9.85 | 8.81 | 443.95M |
| December 10, 2025 | 9.25 | 9.08 | 9.08 | 9.45 | 9 | 446.11M |
| December 09, 2025 | 8.66 | 9.78 | 9.78 | 9.78 | 8.65 | 632.11M |
| December 08, 2025 | 8.98 | 8.89 | 8.89 | 9.28 | 8.79 | 521.68M |
| December 05, 2025 | 8.08 | 8.79 | 8.79 | 8.88 | 8 | 469.21M |
| December 04, 2025 | 7 | 8.3 | 8.3 | 8.92 | 7 | 455.08M |
| December 03, 2025 | 9.28 | 8.76 | 8.76 | 9.59 | 8.6 | 613.97M |
| December 02, 2025 | 8.69 | 9.27 | 9.27 | 9.27 | 8.4 | 640.17M |
| December 01, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 49.6M |
| November 28, 2025 | 7 | 7.66 | 7.66 | 7.66 | 6.86 | 277.18M |
| November 27, 2025 | 7.59 | 6.96 | 6.96 | 7.98 | 6.94 | 576.46M |
| November 26, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.44 | 398.27M |
| November 25, 2025 | 7.01 | 7.01 | 7.01 | 7.01 | 6.95 | 161.02M |
| November 24, 2025 | 5.83 | 6.37 | 6.37 | 6.37 | 5.79 | 120.9M |
| November 21, 2025 | 5.83 | 5.79 | 5.79 | 6.04 | 5.58 | 104.87M |
| November 20, 2025 | 5.99 | 5.89 | 5.89 | 5.99 | 5.85 | 71.91M |
| November 19, 2025 | 5.74 | 5.99 | 5.99 | 6.06 | 5.72 | 133.59M |
| November 18, 2025 | 5.9 | 5.79 | 5.79 | 5.93 | 5.7 | 70.11M |
| November 17, 2025 | 5.93 | 5.89 | 5.89 | 6.06 | 5.88 | 108.01M |
| November 14, 2025 | 5.7 | 5.78 | 5.78 | 5.85 | 5.67 | 53.56M |
| November 13, 2025 | 5.73 | 5.74 | 5.74 | 5.81 | 5.69 | 53.39M |
| November 12, 2025 | 5.67 | 5.75 | 5.75 | 5.77 | 5.55 | 51.56M |
| November 11, 2025 | 5.8 | 5.68 | 5.68 | 5.82 | 5.67 | 55.46M |
| November 10, 2025 | 5.74 | 5.8 | 5.8 | 5.92 | 5.71 | 106.45M |
| November 07, 2025 | 5.55 | 5.6 | 5.6 | 5.62 | 5.49 | 38.53M |
| November 06, 2025 | 5.6 | 5.56 | 5.56 | 5.6 | 5.52 | 24.28M |
| November 05, 2025 | 5.51 | 5.56 | 5.56 | 5.59 | 5.48 | 26.97M |
| November 04, 2025 | 5.55 | 5.52 | 5.52 | 5.58 | 5.48 | 24.84M |
| November 03, 2025 | 5.46 | 5.59 | 5.59 | 5.6 | 5.46 | 33.77M |
| October 31, 2025 | 5.59 | 5.51 | 5.51 | 5.59 | 5.49 | 30.05M |
| October 30, 2025 | 5.47 | 5.51 | 5.51 | 5.63 | 5.47 | 47.22M |
| October 29, 2025 | 5.74 | 5.69 | 5.69 | 5.75 | 5.65 | 33.41M |
| October 28, 2025 | 5.59 | 5.7 | 5.7 | 5.73 | 5.56 | 48.14M |