10.40
+0.19(+1.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.15 | 10.4 | 10.4 | 10.67 | 10.1 | 69.63M |
| January 13, 2026 | 10.41 | 10.21 | 10.21 | 10.41 | 9.91 | 60.88M |
| January 12, 2026 | 10.26 | 10.5 | 10.5 | 10.51 | 10.14 | 62.38M |
| January 09, 2026 | 10.28 | 10.16 | 10.16 | 10.29 | 10.07 | 44.05M |
| January 08, 2026 | 10.08 | 10.24 | 10.24 | 10.31 | 10.02 | 45.65M |
| January 07, 2026 | 9.91 | 10.16 | 10.16 | 10.23 | 9.77 | 47.97M |
| January 06, 2026 | 9.88 | 9.98 | 9.98 | 10.04 | 9.71 | 49.04M |
| January 05, 2026 | 10.16 | 9.9 | 9.9 | 10.25 | 9.87 | 50.62M |
| December 31, 2025 | 9.97 | 10.08 | 10.08 | 10.27 | 9.87 | 50.81M |
| December 30, 2025 | 10.21 | 9.97 | 9.97 | 10.32 | 9.93 | 77.78M |
| December 29, 2025 | 10.21 | 10.33 | 10.33 | 10.6 | 10.09 | 115.87M |
| December 26, 2025 | 10.59 | 10.21 | 10.21 | 10.62 | 9.97 | 132.37M |
| December 25, 2025 | 9.63 | 10.67 | 10.67 | 10.67 | 9.63 | 38.95M |
| December 24, 2025 | 9.38 | 9.7 | 9.7 | 9.79 | 9.31 | 35.13M |
| December 23, 2025 | 9.42 | 9.36 | 9.36 | 9.55 | 9.28 | 20.82M |
| December 22, 2025 | 9.59 | 9.47 | 9.47 | 9.67 | 9.43 | 20.8M |
| December 19, 2025 | 9.26 | 9.59 | 9.59 | 9.81 | 9.26 | 29.01M |
| December 18, 2025 | 9.18 | 9.22 | 9.22 | 9.37 | 9.09 | 19.99M |
| December 17, 2025 | 9.35 | 9.26 | 9.26 | 9.52 | 9.02 | 35.25M |
| December 16, 2025 | 9.46 | 9.36 | 9.36 | 9.59 | 9.27 | 33.5M |
| December 15, 2025 | 9.41 | 9.55 | 9.55 | 9.72 | 9.41 | 39.16M |
| December 12, 2025 | 9.38 | 9.46 | 9.46 | 9.59 | 9.37 | 42.37M |
| December 11, 2025 | 9.52 | 9.37 | 9.37 | 9.93 | 9.36 | 40.93M |
| December 10, 2025 | 9.31 | 9.42 | 9.42 | 9.58 | 9.25 | 42.68M |
| December 09, 2025 | 9.09 | 9.38 | 9.38 | 10 | 9.05 | 66.99M |
| December 08, 2025 | 8.98 | 9.1 | 9.1 | 9.2 | 8.97 | 41.62M |
| December 05, 2025 | 8.53 | 9 | 9 | 9.06 | 8.48 | 36.4M |
| December 04, 2025 | 8.13 | 8.5 | 8.5 | 8.58 | 8.13 | 16.78M |
| December 03, 2025 | 8.43 | 8.48 | 8.48 | 8.57 | 8.36 | 15.19M |
| December 02, 2025 | 8.42 | 8.44 | 8.44 | 8.48 | 8.33 | 12.15M |
| December 01, 2025 | 8.39 | 8.47 | 8.47 | 8.6 | 8.38 | 17.45M |
| November 28, 2025 | 8.13 | 8.38 | 8.38 | 8.38 | 8.11 | 16.13M |
| November 27, 2025 | 8.12 | 8.15 | 8.15 | 8.27 | 8.11 | 13.99M |
| November 26, 2025 | 8.34 | 8.12 | 8.12 | 8.36 | 8.08 | 16.54M |
| November 25, 2025 | 8.26 | 8.33 | 8.33 | 8.44 | 8.16 | 24.38M |
| November 24, 2025 | 7.98 | 8.26 | 8.26 | 8.32 | 7.98 | 32.86M |
| November 21, 2025 | 8.24 | 7.81 | 7.81 | 8.27 | 7.77 | 25M |
| November 20, 2025 | 8.47 | 8.28 | 8.28 | 8.49 | 8.26 | 14.85M |
| November 19, 2025 | 8.64 | 8.42 | 8.42 | 8.65 | 8.36 | 16.26M |
| November 18, 2025 | 8.84 | 8.59 | 8.59 | 8.84 | 8.53 | 20.04M |
| November 17, 2025 | 8.88 | 8.8 | 8.8 | 8.99 | 8.76 | 18.51M |
| November 14, 2025 | 8.87 | 8.8 | 8.8 | 8.95 | 8.76 | 19.71M |
| November 13, 2025 | 9.05 | 8.95 | 8.95 | 9.05 | 8.84 | 20.46M |
| November 12, 2025 | 9.09 | 9 | 9 | 9.13 | 8.89 | 24.1M |
| November 11, 2025 | 9.05 | 9.1 | 9.1 | 9.22 | 9.01 | 26.52M |
| November 10, 2025 | 9.09 | 9.05 | 9.05 | 9.11 | 8.91 | 31.22M |
| November 07, 2025 | 9.05 | 9.02 | 9.02 | 9.16 | 9 | 30.11M |
| November 06, 2025 | 9.12 | 9.1 | 9.1 | 9.2 | 8.98 | 40.26M |
| November 05, 2025 | 8.71 | 9.13 | 9.13 | 9.22 | 8.68 | 53.26M |
| November 04, 2025 | 8.82 | 8.81 | 8.81 | 8.98 | 8.7 | 34M |
| November 03, 2025 | 8.52 | 8.84 | 8.84 | 8.84 | 8.52 | 39.57M |
| October 31, 2025 | 8.55 | 8.49 | 8.49 | 8.58 | 8.47 | 25.04M |
| October 30, 2025 | 8.73 | 8.52 | 8.52 | 8.75 | 8.51 | 34.56M |
| October 29, 2025 | 8.59 | 8.77 | 8.77 | 8.87 | 8.58 | 40.53M |
| October 28, 2025 | 8.6 | 8.71 | 8.71 | 8.83 | 8.58 | 47.71M |
| October 27, 2025 | 8.58 | 8.6 | 8.6 | 8.67 | 8.46 | 56.4M |
| October 24, 2025 | 8.31 | 8.52 | 8.52 | 8.52 | 8.28 | 52.14M |
| October 23, 2025 | 8.27 | 8.39 | 8.39 | 8.4 | 8.18 | 43.48M |
| October 22, 2025 | 8.38 | 8.28 | 8.28 | 8.64 | 8.25 | 65.52M |
| October 21, 2025 | 8.41 | 8.44 | 8.44 | 8.5 | 8.31 | 72.67M |