10.03
-0.18(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 10.19 | 10.03 | 10.03 | 10.24 | 9.93 | 4.66M |
| January 15, 2026 | 10.45 | 10.21 | 10.21 | 10.47 | 10.15 | 6.24M |
| January 14, 2026 | 10.18 | 10.58 | 10.58 | 10.58 | 10.18 | 11.88M |
| January 13, 2026 | 10.21 | 10.08 | 10.08 | 10.25 | 9.97 | 5.6M |
| January 12, 2026 | 10.42 | 10.19 | 10.19 | 10.52 | 10.11 | 6.21M |
| January 09, 2026 | 10.4 | 10.46 | 10.46 | 10.52 | 10.22 | 5.85M |
| January 08, 2026 | 10.48 | 10.51 | 10.51 | 10.69 | 10.45 | 5.18M |
| January 07, 2026 | 10.54 | 10.53 | 10.53 | 10.86 | 10.46 | 6.57M |
| January 06, 2026 | 10.45 | 10.47 | 10.47 | 10.77 | 10.35 | 7.35M |
| January 05, 2026 | 10.5 | 10.55 | 10.55 | 11 | 10.13 | 12.23M |
| December 31, 2025 | 10.85 | 10.48 | 10.48 | 11 | 10.3 | 13.13M |
| December 30, 2025 | 11.58 | 10.77 | 10.77 | 11.58 | 10.76 | 22.12M |
| December 29, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 92,450 |
| December 26, 2025 | 10.5 | 10.5 | 10.5 | 10.5 | 10.5 | 221,700 |
| December 25, 2025 | 9.53 | 10 | 10 | 10 | 9.53 | 3.82M |
| December 24, 2025 | 9 | 9.52 | 9.52 | 9.52 | 8.91 | 7.42M |
| December 23, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 8.88 | 5.5M |
| December 22, 2025 | 8.1 | 8.64 | 8.64 | 8.64 | 8.1 | 1.54M |
| December 19, 2025 | 7.78 | 8.23 | 8.23 | 8.24 | 7.62 | 8.59M |
| December 18, 2025 | 7.87 | 7.99 | 7.99 | 8.68 | 7.87 | 14.19M |
| December 17, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 510,800 |
| December 16, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 162,200 |
| December 15, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 700,500 |
| December 12, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 1.67M |
| December 11, 2025 | 10.5 | 10.17 | 10.17 | 10.51 | 10.17 | 4.83M |
| December 10, 2025 | 10.55 | 10.7 | 10.7 | 10.88 | 10.41 | 4.41M |
| December 09, 2025 | 10.79 | 10.57 | 10.57 | 10.96 | 10.56 | 6.46M |
| December 08, 2025 | 10.05 | 10.63 | 10.63 | 10.63 | 9.89 | 8.19M |
| December 05, 2025 | 9.63 | 10.12 | 10.12 | 10.2 | 9.45 | 6.85M |
| December 04, 2025 | 10.52 | 9.9 | 9.9 | 10.52 | 9.9 | 5.63M |
| December 03, 2025 | 10.64 | 10.42 | 10.42 | 10.98 | 10.15 | 5.77M |
| December 02, 2025 | 11.19 | 10.61 | 10.61 | 11.19 | 10.56 | 8.46M |
| December 01, 2025 | 10.52 | 11.12 | 11.12 | 11.12 | 10.52 | 7.51M |
| November 28, 2025 | 10.52 | 10.59 | 10.59 | 10.81 | 10.48 | 5.41M |
| November 27, 2025 | 10.35 | 10.59 | 10.59 | 11 | 10.22 | 8.34M |
| November 26, 2025 | 11.15 | 10.76 | 10.76 | 11.18 | 10.76 | 5.39M |
| November 25, 2025 | 10.81 | 11.33 | 11.33 | 11.33 | 10.63 | 7.32M |
| November 24, 2025 | 11.08 | 10.79 | 10.79 | 11.2 | 10.79 | 6.85M |
| November 21, 2025 | 11.58 | 11.36 | 11.36 | 11.69 | 11.36 | 8.38M |
| November 20, 2025 | 12.71 | 11.96 | 11.96 | 12.88 | 11.96 | 3.47M |
| November 19, 2025 | 13.26 | 12.59 | 12.59 | 13.26 | 12.44 | 12.31M |
| November 18, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.42 | 1.92M |
| November 17, 2025 | 11.64 | 12.03 | 12.03 | 12.03 | 11.6 | 6.27M |
| November 14, 2025 | 11.29 | 11.46 | 11.46 | 11.84 | 11.2 | 4.97M |
| November 13, 2025 | 11 | 11.34 | 11.34 | 11.5 | 11 | 3.6M |
| November 12, 2025 | 11.78 | 11.33 | 11.33 | 12.31 | 11.33 | 7.2M |
| November 11, 2025 | 11 | 11.93 | 11.93 | 11.95 | 11 | 7.45M |
| November 10, 2025 | 11.07 | 11.45 | 11.45 | 11.78 | 10.9 | 9.69M |
| November 07, 2025 | 11 | 11.22 | 11.22 | 11.54 | 11 | 12.47M |
| November 06, 2025 | 11.9 | 11.55 | 11.55 | 11.97 | 11.55 | 3.27M |
| November 05, 2025 | 11.8 | 12.16 | 12.16 | 12.47 | 11.8 | 14.3M |
| November 04, 2025 | 12.33 | 11.88 | 11.88 | 12.33 | 11.38 | 20.31M |
| November 03, 2025 | 11.72 | 11.74 | 11.74 | 11.74 | 11.62 | 3.29M |
| October 31, 2025 | 11.17 | 11.18 | 11.18 | 11.18 | 10.87 | 5.65M |
| October 30, 2025 | 10.2 | 10.65 | 10.65 | 10.65 | 10.06 | 3.53M |
| October 29, 2025 | 10.23 | 10.14 | 10.14 | 10.29 | 9.99 | 3.48M |
| October 28, 2025 | 10.49 | 10.3 | 10.3 | 10.59 | 10.21 | 2.66M |
| October 27, 2025 | 10.83 | 10.47 | 10.47 | 10.98 | 10.41 | 3.59M |
| October 24, 2025 | 10.51 | 10.83 | 10.83 | 11.12 | 10.51 | 3.38M |
| October 23, 2025 | 10.4 | 10.59 | 10.59 | 10.69 | 10.21 | 3.05M |