9.65
+0.22(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 9.47 | 9.65 | 9.65 | 9.74 | 9.38 | 12.97M |
| January 15, 2026 | 9.52 | 9.43 | 9.43 | 9.58 | 9.4 | 8.35M |
| January 14, 2026 | 9.55 | 9.56 | 9.56 | 9.61 | 9.31 | 15.88M |
| January 13, 2026 | 9.71 | 9.52 | 9.52 | 9.76 | 9.52 | 13.57M |
| January 12, 2026 | 9.48 | 9.71 | 9.71 | 9.8 | 9.45 | 17.77M |
| January 09, 2026 | 9.55 | 9.47 | 9.47 | 9.58 | 9.39 | 15.11M |
| January 08, 2026 | 9.11 | 9.49 | 9.49 | 9.59 | 9.08 | 29.65M |
| January 07, 2026 | 9.36 | 9.15 | 9.15 | 9.37 | 9.13 | 25.65M |
| January 06, 2026 | 9.39 | 9.41 | 9.41 | 9.57 | 9.2 | 42.36M |
| January 05, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.17M |
| December 31, 2025 | 10.8 | 10.69 | 10.69 | 10.81 | 10.53 | 4.69M |
| December 30, 2025 | 10.77 | 10.75 | 10.75 | 10.86 | 10.67 | 5.43M |
| December 29, 2025 | 10.84 | 10.82 | 10.82 | 10.91 | 10.67 | 6.43M |
| December 26, 2025 | 10.87 | 10.7 | 10.7 | 10.88 | 10.68 | 5.84M |
| December 25, 2025 | 10.63 | 10.88 | 10.88 | 10.91 | 10.48 | 7.48M |
| December 24, 2025 | 10.28 | 10.63 | 10.63 | 10.64 | 10.24 | 8.48M |
| December 23, 2025 | 10.27 | 10.24 | 10.24 | 10.34 | 10.14 | 5.55M |
| December 22, 2025 | 10.36 | 10.27 | 10.27 | 10.47 | 10.27 | 7.09M |
| December 19, 2025 | 10.35 | 10.31 | 10.31 | 10.47 | 10.1 | 11.42M |
| December 18, 2025 | 10.4 | 10.51 | 10.51 | 10.59 | 10.34 | 4.09M |
| December 17, 2025 | 10.51 | 10.43 | 10.43 | 10.56 | 10.16 | 6.44M |
| December 16, 2025 | 10.77 | 10.51 | 10.51 | 10.77 | 10.41 | 6.01M |
| December 15, 2025 | 10.76 | 10.79 | 10.79 | 10.89 | 10.68 | 3.43M |
| December 12, 2025 | 10.89 | 10.82 | 10.82 | 11 | 10.76 | 4.69M |
| December 11, 2025 | 11.08 | 10.81 | 10.81 | 11.08 | 10.81 | 4.04M |
| December 10, 2025 | 11.11 | 11.03 | 11.03 | 11.23 | 10.99 | 3.35M |
| December 09, 2025 | 11.19 | 11.1 | 11.1 | 11.26 | 11.07 | 3.12M |
| December 08, 2025 | 11.18 | 11.24 | 11.24 | 11.24 | 11.08 | 4.05M |
| December 05, 2025 | 10.95 | 11.17 | 11.17 | 11.19 | 10.86 | 4.66M |
| December 04, 2025 | 11.2 | 10.95 | 10.95 | 11.2 | 10.91 | 5.1M |
| December 03, 2025 | 11.29 | 11.16 | 11.16 | 11.36 | 11.11 | 4.23M |
| December 02, 2025 | 11.35 | 11.25 | 11.25 | 11.35 | 11.17 | 3.91M |
| December 01, 2025 | 11.36 | 11.37 | 11.37 | 11.51 | 11.3 | 5.55M |
| November 28, 2025 | 11.2 | 11.35 | 11.35 | 11.35 | 11.12 | 4.84M |
| November 27, 2025 | 10.99 | 11.17 | 11.17 | 11.25 | 10.96 | 5.21M |
| November 26, 2025 | 11.29 | 11.01 | 11.01 | 11.41 | 10.98 | 5.94M |
| November 25, 2025 | 11.26 | 11.25 | 11.25 | 11.35 | 11.13 | 6.42M |
| November 24, 2025 | 10.88 | 11.11 | 11.11 | 11.15 | 9.73 | 7.33M |
| November 21, 2025 | 11.38 | 10.81 | 10.81 | 11.48 | 10.78 | 10.46M |
| November 20, 2025 | 11.56 | 11.45 | 11.45 | 11.73 | 11.41 | 5.71M |
| November 19, 2025 | 11.74 | 11.53 | 11.53 | 11.85 | 11.44 | 7.02M |
| November 18, 2025 | 11.98 | 11.75 | 11.75 | 12.06 | 11.69 | 8.68M |
| November 17, 2025 | 12.1 | 12.04 | 12.04 | 12.12 | 11.91 | 6.07M |
| November 14, 2025 | 12.12 | 12.07 | 12.07 | 12.19 | 12.04 | 7.89M |
| November 13, 2025 | 11.91 | 12.19 | 12.19 | 12.45 | 11.89 | 14.21M |
| November 12, 2025 | 12.25 | 11.92 | 11.92 | 12.26 | 11.84 | 9.64M |
| November 11, 2025 | 12.05 | 12.25 | 12.25 | 12.3 | 11.99 | 13.6M |
| November 10, 2025 | 12.01 | 12.03 | 12.03 | 12.08 | 11.95 | 6M |
| November 07, 2025 | 12 | 11.98 | 11.98 | 12.06 | 11.95 | 7.15M |
| November 06, 2025 | 12.13 | 12.07 | 12.07 | 12.15 | 11.97 | 8.71M |
| November 05, 2025 | 11.78 | 12.15 | 12.15 | 12.17 | 11.71 | 12.78M |
| November 04, 2025 | 11.89 | 11.93 | 11.93 | 11.96 | 11.82 | 6.77M |
| November 03, 2025 | 11.91 | 11.92 | 11.92 | 11.95 | 11.78 | 6.95M |
| October 31, 2025 | 11.65 | 11.91 | 11.91 | 12.01 | 11.62 | 13.56M |
| October 30, 2025 | 11.69 | 11.64 | 11.64 | 11.84 | 11.61 | 7.86M |
| October 29, 2025 | 11.65 | 11.69 | 11.69 | 11.72 | 11.57 | 5.36M |
| October 28, 2025 | 11.66 | 11.71 | 11.71 | 11.79 | 11.66 | 5.36M |
| October 27, 2025 | 11.84 | 11.71 | 11.71 | 11.88 | 11.63 | 7.45M |
| October 24, 2025 | 11.62 | 11.78 | 11.78 | 11.84 | 11.6 | 10.36M |
| October 23, 2025 | 11.41 | 11.64 | 11.64 | 11.66 | 11.36 | 9.47M |