10.03
-0.12(-1.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.95 | 10.03 | 10.03 | 10.37 | 9.82 | 57.55M |
| January 13, 2026 | 9.43 | 10.15 | 10.15 | 10.44 | 9.4 | 73.24M |
| January 12, 2026 | 9.16 | 9.49 | 9.49 | 9.78 | 9.16 | 46.85M |
| January 09, 2026 | 10.18 | 9.21 | 9.21 | 10.18 | 9.18 | 67.62M |
| January 08, 2026 | 9.04 | 10.2 | 10.2 | 10.2 | 9.04 | 42.15M |
| January 07, 2026 | 8.76 | 9.27 | 9.27 | 9.53 | 8.76 | 49.55M |
| January 06, 2026 | 8.4 | 8.66 | 8.66 | 8.68 | 8.29 | 22.72M |
| January 05, 2026 | 8.39 | 8.42 | 8.42 | 8.84 | 8.37 | 16.15M |
| December 31, 2025 | 8.41 | 8.35 | 8.35 | 8.48 | 8.24 | 11.09M |
| December 30, 2025 | 8.6 | 8.33 | 8.33 | 8.6 | 8.31 | 14.58M |
| December 29, 2025 | 8.46 | 8.59 | 8.59 | 8.67 | 8.27 | 21.16M |
| December 26, 2025 | 8.48 | 8.46 | 8.46 | 8.62 | 8.35 | 17.18M |
| December 25, 2025 | 8.45 | 8.46 | 8.46 | 8.68 | 8.43 | 16.56M |
| December 24, 2025 | 8.61 | 8.48 | 8.48 | 8.88 | 8.42 | 27.08M |
| December 23, 2025 | 8.26 | 8.61 | 8.61 | 8.7 | 8.18 | 38.73M |
| December 22, 2025 | 8.37 | 8.34 | 8.34 | 8.53 | 8.18 | 52.55M |
| December 19, 2025 | 7.57 | 8.29 | 8.29 | 8.29 | 7.5 | 24.64M |
| December 18, 2025 | 7.26 | 7.54 | 7.54 | 7.58 | 7.23 | 10.36M |
| December 17, 2025 | 7.29 | 7.3 | 7.3 | 7.35 | 7.16 | 5.5M |
| December 16, 2025 | 7.48 | 7.29 | 7.29 | 7.54 | 7.28 | 6.67M |
| December 15, 2025 | 7.37 | 7.48 | 7.48 | 7.54 | 7.32 | 8.11M |
| December 12, 2025 | 7.58 | 7.39 | 7.39 | 7.63 | 7.37 | 10.92M |
| December 11, 2025 | 7.77 | 7.58 | 7.58 | 7.98 | 7.58 | 12.6M |
| December 10, 2025 | 7.73 | 7.77 | 7.77 | 7.91 | 7.7 | 6.45M |
| December 09, 2025 | 7.85 | 7.77 | 7.77 | 7.91 | 7.72 | 6M |
| December 08, 2025 | 7.9 | 7.83 | 7.83 | 7.99 | 7.79 | 5.59M |
| December 05, 2025 | 7.89 | 7.84 | 7.84 | 7.9 | 7.76 | 6.24M |
| December 04, 2025 | 8.2 | 7.86 | 7.86 | 8.2 | 7.8 | 10.65M |
| December 03, 2025 | 8.3 | 8.15 | 8.15 | 8.34 | 8.11 | 6.2M |
| December 02, 2025 | 8.45 | 8.33 | 8.33 | 8.45 | 8.25 | 5.62M |
| December 01, 2025 | 8.49 | 8.4 | 8.4 | 8.7 | 8.35 | 10.26M |
| November 28, 2025 | 8.2 | 8.42 | 8.42 | 8.5 | 8.06 | 10.84M |
| November 27, 2025 | 8.18 | 8.2 | 8.2 | 8.3 | 8.09 | 6.41M |
| November 26, 2025 | 8.27 | 8.22 | 8.22 | 8.45 | 8.18 | 8.72M |
| November 25, 2025 | 8.11 | 8.31 | 8.31 | 8.4 | 8.04 | 12.79M |
| November 24, 2025 | 8.18 | 8.11 | 8.11 | 8.29 | 8.08 | 8.97M |
| November 21, 2025 | 8.41 | 8.1 | 8.1 | 8.49 | 8.09 | 16.41M |
| November 20, 2025 | 8.38 | 8.43 | 8.43 | 8.63 | 8.29 | 15.87M |
| November 19, 2025 | 8.44 | 8.39 | 8.39 | 8.88 | 8.32 | 32.1M |
| November 18, 2025 | 8.14 | 8.48 | 8.48 | 8.75 | 8.13 | 30.99M |
| November 17, 2025 | 7.85 | 8.16 | 8.16 | 8.28 | 7.78 | 25.16M |
| November 14, 2025 | 7.93 | 7.9 | 7.9 | 8.06 | 7.6 | 9.3M |
| November 13, 2025 | 7.6 | 7.97 | 7.97 | 8 | 7.6 | 13.35M |
| November 12, 2025 | 7.81 | 7.85 | 7.85 | 8.02 | 7.74 | 20.98M |
| November 11, 2025 | 7.75 | 7.81 | 7.81 | 7.85 | 7.72 | 10.33M |
| November 10, 2025 | 7.6 | 7.78 | 7.78 | 7.8 | 7.58 | 14.27M |
| November 07, 2025 | 7.6 | 7.57 | 7.57 | 7.67 | 7.56 | 7.33M |
| November 06, 2025 | 7.67 | 7.63 | 7.63 | 7.76 | 7.62 | 10.2M |
| November 05, 2025 | 7.57 | 7.67 | 7.67 | 7.69 | 7.54 | 10.31M |
| November 04, 2025 | 7.57 | 7.64 | 7.64 | 7.67 | 7.51 | 13.37M |
| November 03, 2025 | 7.51 | 7.57 | 7.57 | 7.59 | 7.47 | 12.11M |
| October 31, 2025 | 7.46 | 7.45 | 7.45 | 7.51 | 7.43 | 12.64M |
| October 30, 2025 | 7.71 | 7.46 | 7.46 | 7.75 | 7.46 | 19.57M |
| October 29, 2025 | 7.77 | 7.74 | 7.74 | 7.8 | 7.55 | 39.11M |
| October 28, 2025 | 7.19 | 7.93 | 7.93 | 7.93 | 7.19 | 27.13M |
| October 27, 2025 | 7.16 | 7.21 | 7.21 | 7.28 | 7.16 | 8.44M |
| October 24, 2025 | 7.3 | 7.16 | 7.16 | 7.3 | 7.14 | 7.63M |
| October 23, 2025 | 7.22 | 7.29 | 7.29 | 7.29 | 7.18 | 5.7M |
| October 22, 2025 | 7.27 | 7.22 | 7.22 | 7.31 | 7.2 | 6.12M |
| October 21, 2025 | 7.15 | 7.29 | 7.29 | 7.31 | 7.08 | 10.26M |