13.26
-0.08(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.34 | 13.26 | 13.26 | 13.69 | 13.01 | 57.13M |
| January 13, 2026 | 12.86 | 13.34 | 13.34 | 13.97 | 12.86 | 61.23M |
| January 12, 2026 | 12.83 | 12.86 | 12.86 | 13.33 | 12.66 | 51.95M |
| January 09, 2026 | 11.99 | 12.68 | 12.68 | 12.8 | 11.86 | 53.32M |
| January 08, 2026 | 11 | 11.96 | 11.96 | 12.35 | 10.89 | 77.75M |
| January 07, 2026 | 12.94 | 11.26 | 11.26 | 12.94 | 11.23 | 87.42M |
| January 06, 2026 | 11.4 | 11.76 | 11.76 | 11.97 | 11.24 | 33.92M |
| January 05, 2026 | 11.05 | 11.4 | 11.4 | 11.76 | 11.05 | 31.92M |
| December 31, 2025 | 10.77 | 11.05 | 11.05 | 11.19 | 10.77 | 20.99M |
| December 30, 2025 | 10.52 | 10.85 | 10.85 | 11.04 | 10.36 | 20.45M |
| December 29, 2025 | 10.64 | 10.62 | 10.62 | 10.68 | 10.44 | 12.66M |
| December 26, 2025 | 10.69 | 10.68 | 10.68 | 10.76 | 10.59 | 14.16M |
| December 25, 2025 | 10.87 | 10.71 | 10.71 | 10.9 | 10.65 | 15.33M |
| December 24, 2025 | 10.77 | 10.82 | 10.82 | 10.89 | 10.62 | 17.68M |
| December 23, 2025 | 11.04 | 10.83 | 10.83 | 11.08 | 10.76 | 26.27M |
| December 22, 2025 | 10.84 | 11.1 | 11.1 | 11.2 | 10.76 | 36.83M |
| December 19, 2025 | 10.58 | 10.89 | 10.89 | 10.93 | 10.34 | 43.65M |
| December 18, 2025 | 10.14 | 10.34 | 10.34 | 10.53 | 10.13 | 29.54M |
| December 17, 2025 | 10.16 | 10.23 | 10.23 | 10.55 | 10.02 | 34.95M |
| December 16, 2025 | 10.21 | 10.19 | 10.19 | 10.68 | 10.16 | 40.97M |
| December 15, 2025 | 10.2 | 10.32 | 10.32 | 10.86 | 10 | 44.52M |
| December 12, 2025 | 10.69 | 10.19 | 10.19 | 11.01 | 10.14 | 62.72M |
| December 11, 2025 | 10.18 | 10.01 | 10.01 | 10.28 | 9.99 | 17.35M |
| December 10, 2025 | 10.41 | 10.25 | 10.25 | 10.91 | 10.23 | 22.26M |
| December 09, 2025 | 10.05 | 10.33 | 10.33 | 10.38 | 9.96 | 14.34M |
| December 08, 2025 | 10.18 | 10.09 | 10.09 | 10.23 | 10.02 | 8.57M |
| December 05, 2025 | 9.99 | 10.18 | 10.18 | 10.35 | 9.99 | 9.43M |
| December 04, 2025 | 10.02 | 9.98 | 9.98 | 10.35 | 9.95 | 11.79M |
| December 03, 2025 | 10.02 | 10.34 | 10.34 | 10.45 | 10.02 | 8.69M |
| December 02, 2025 | 10.5 | 10.37 | 10.37 | 10.5 | 10.21 | 11.92M |
| December 01, 2025 | 10.49 | 10.5 | 10.5 | 10.69 | 10.39 | 24.32M |
| November 28, 2025 | 10.02 | 10.58 | 10.58 | 10.93 | 10.02 | 40.47M |
| November 27, 2025 | 10.03 | 10.01 | 10.01 | 10.14 | 9.95 | 7.08M |
| November 26, 2025 | 10.01 | 10.02 | 10.02 | 10.15 | 9.93 | 8.42M |
| November 25, 2025 | 10.08 | 10.03 | 10.03 | 10.08 | 9.97 | 6.95M |
| November 24, 2025 | 10.04 | 9.99 | 9.99 | 10.16 | 9.82 | 8.38M |
| November 21, 2025 | 10.25 | 10.01 | 10.01 | 10.42 | 10 | 13.39M |
| November 20, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.23 | 8.91M |
| November 19, 2025 | 10.5 | 10.47 | 10.47 | 10.5 | 10.29 | 8.72M |
| November 18, 2025 | 10.53 | 10.48 | 10.48 | 10.54 | 10.4 | 8.38M |
| November 17, 2025 | 10.4 | 10.55 | 10.55 | 10.63 | 10.38 | 10.22M |
| November 14, 2025 | 10.7 | 10.45 | 10.45 | 10.76 | 10.41 | 11.87M |
| November 13, 2025 | 10.54 | 10.62 | 10.62 | 10.64 | 10.37 | 12.19M |
| November 12, 2025 | 10.75 | 10.58 | 10.58 | 10.82 | 10.52 | 17.27M |
| November 11, 2025 | 10.5 | 10.71 | 10.71 | 10.79 | 10.32 | 23.55M |
| November 10, 2025 | 10.29 | 10.51 | 10.51 | 10.72 | 10.25 | 28.79M |
| November 07, 2025 | 9.97 | 10.17 | 10.17 | 10.26 | 9.93 | 13.94M |
| November 06, 2025 | 9.91 | 9.97 | 9.97 | 10.04 | 9.83 | 8.94M |
| November 05, 2025 | 9.98 | 9.95 | 9.95 | 10.11 | 9.91 | 11.06M |
| November 04, 2025 | 10.11 | 10.01 | 10.01 | 10.12 | 9.95 | 10.48M |
| November 03, 2025 | 9.99 | 10.11 | 10.11 | 10.19 | 9.96 | 14.03M |
| October 31, 2025 | 9.8 | 10 | 10 | 10.1 | 9.78 | 16.09M |
| October 30, 2025 | 9.76 | 9.81 | 9.81 | 9.94 | 9.71 | 11.51M |
| October 29, 2025 | 9.7 | 9.76 | 9.76 | 9.8 | 9.5 | 14.5M |
| October 28, 2025 | 9.61 | 9.7 | 9.7 | 9.73 | 9.53 | 10.65M |
| October 27, 2025 | 9.43 | 9.69 | 9.69 | 9.73 | 9.34 | 17.4M |
| October 24, 2025 | 9.55 | 9.4 | 9.4 | 9.56 | 9.36 | 12.67M |
| October 23, 2025 | 9.8 | 9.56 | 9.56 | 9.86 | 9.5 | 18.21M |
| October 22, 2025 | 9.68 | 9.96 | 9.96 | 10.3 | 9.64 | 33.85M |
| October 21, 2025 | 9.2 | 9.62 | 9.62 | 9.65 | 9.18 | 21.83M |