13.67
+0.62(+4.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.04 | 13.67 | 13.67 | 14.82 | 12.98 | 70.3M |
| January 13, 2026 | 14.14 | 13.05 | 13.05 | 14.15 | 12.98 | 55.18M |
| January 12, 2026 | 13.51 | 14.35 | 14.35 | 15 | 13.12 | 68.34M |
| January 09, 2026 | 13.05 | 13.4 | 13.4 | 14.16 | 12.86 | 62.8M |
| January 08, 2026 | 13.22 | 13.07 | 13.07 | 13.48 | 12.88 | 62.42M |
| January 07, 2026 | 12.35 | 12.9 | 12.9 | 13.05 | 12.23 | 63.34M |
| January 06, 2026 | 12.14 | 12.48 | 12.48 | 12.62 | 11.91 | 39.54M |
| January 05, 2026 | 12.2 | 12.13 | 12.13 | 12.49 | 11.83 | 37.88M |
| December 31, 2025 | 11.68 | 12.25 | 12.25 | 12.68 | 11.47 | 44.61M |
| December 30, 2025 | 11.89 | 11.7 | 11.7 | 11.98 | 11.64 | 22.23M |
| December 29, 2025 | 12.31 | 11.91 | 11.91 | 12.51 | 11.75 | 41.21M |
| December 26, 2025 | 12.12 | 12.56 | 12.56 | 12.69 | 11.98 | 54.33M |
| December 25, 2025 | 12.16 | 12.15 | 12.15 | 13.08 | 12.13 | 64.92M |
| December 24, 2025 | 11.77 | 12.13 | 12.13 | 12.3 | 11.55 | 54.38M |
| December 23, 2025 | 11.16 | 11.85 | 11.85 | 11.95 | 10.96 | 59M |
| December 22, 2025 | 11.19 | 11.2 | 11.2 | 11.43 | 11.04 | 27.73M |
| December 19, 2025 | 11.5 | 11.18 | 11.18 | 11.77 | 11.17 | 33.62M |
| December 18, 2025 | 11.58 | 11.39 | 11.39 | 11.95 | 11.04 | 55.87M |
| December 17, 2025 | 11.33 | 11.8 | 11.8 | 12.64 | 10.48 | 73.25M |
| December 16, 2025 | 11.3 | 11.18 | 11.18 | 11.68 | 11.11 | 40.21M |
| December 15, 2025 | 10.9 | 11.28 | 11.28 | 11.64 | 10.86 | 47.95M |
| December 12, 2025 | 10.13 | 10.84 | 10.84 | 10.95 | 10.1 | 32.09M |
| December 11, 2025 | 10.39 | 10.15 | 10.15 | 10.65 | 10.13 | 10.51M |
| December 10, 2025 | 10.3 | 10.36 | 10.36 | 10.52 | 10.22 | 8.7M |
| December 09, 2025 | 10.61 | 10.32 | 10.32 | 10.61 | 10.31 | 10.85M |
| December 08, 2025 | 10.6 | 10.59 | 10.59 | 10.7 | 10.46 | 14M |
| December 05, 2025 | 10.06 | 10.6 | 10.6 | 10.64 | 10.03 | 23.77M |
| December 04, 2025 | 10.16 | 10.11 | 10.11 | 10.19 | 9.94 | 9.35M |
| December 03, 2025 | 10.24 | 10.1 | 10.1 | 10.24 | 10.03 | 8.46M |
| December 02, 2025 | 10.35 | 10.18 | 10.18 | 10.35 | 10.08 | 9.03M |
| December 01, 2025 | 10.35 | 10.36 | 10.36 | 10.42 | 10.29 | 8M |
| November 28, 2025 | 10.16 | 10.35 | 10.35 | 10.35 | 10.14 | 8.99M |
| November 27, 2025 | 10.2 | 10.2 | 10.2 | 10.32 | 10.13 | 7.92M |
| November 26, 2025 | 10.38 | 10.2 | 10.2 | 10.41 | 10.14 | 11.32M |
| November 25, 2025 | 10.37 | 10.4 | 10.4 | 10.54 | 10.28 | 11.02M |
| November 24, 2025 | 10.05 | 10.28 | 10.28 | 10.39 | 10.05 | 14.59M |
| November 21, 2025 | 10.97 | 10.01 | 10.01 | 10.97 | 10.01 | 13.95M |
| November 20, 2025 | 10.5 | 10.36 | 10.36 | 10.58 | 10.3 | 12.5M |
| November 19, 2025 | 10.69 | 10.42 | 10.42 | 10.81 | 10.4 | 15.91M |
| November 18, 2025 | 11.15 | 10.71 | 10.71 | 11.16 | 10.63 | 22.05M |
| November 17, 2025 | 11.03 | 11.21 | 11.21 | 11.24 | 11.01 | 13.1M |
| November 14, 2025 | 10.97 | 11.09 | 11.09 | 11.24 | 10.86 | 15.57M |
| November 13, 2025 | 10.96 | 11.08 | 11.08 | 11.15 | 10.69 | 15.48M |
| November 12, 2025 | 11.28 | 11.02 | 11.02 | 11.28 | 10.93 | 16.11M |
| November 11, 2025 | 11.2 | 11.28 | 11.28 | 11.4 | 11.13 | 15.53M |
| November 10, 2025 | 11.36 | 11.13 | 11.13 | 11.39 | 11.03 | 18.79M |
| November 07, 2025 | 11.51 | 11.35 | 11.35 | 11.64 | 11.25 | 19.73M |
| November 06, 2025 | 11.89 | 11.62 | 11.62 | 11.99 | 11.6 | 32.05M |
| November 05, 2025 | 11.45 | 11.99 | 11.99 | 12.07 | 11.4 | 42.09M |
| November 04, 2025 | 11.48 | 11.58 | 11.58 | 11.6 | 11.35 | 20.44M |
| November 03, 2025 | 11.3 | 11.6 | 11.6 | 11.64 | 11 | 36.2M |
| October 31, 2025 | 11.07 | 11.14 | 11.14 | 11.27 | 10.98 | 20.86M |
| October 30, 2025 | 11.23 | 11.14 | 11.14 | 11.74 | 11.11 | 33.18M |
| October 29, 2025 | 11.35 | 11.23 | 11.23 | 11.63 | 11.02 | 30.38M |
| October 28, 2025 | 11.33 | 11.13 | 11.13 | 11.42 | 11 | 33.16M |
| October 27, 2025 | 12.02 | 11.54 | 11.54 | 12.02 | 11.49 | 24.87M |
| October 24, 2025 | 11.62 | 11.85 | 11.85 | 11.93 | 11.57 | 24.22M |
| October 23, 2025 | 11.51 | 11.61 | 11.61 | 11.65 | 11.22 | 17.49M |
| October 22, 2025 | 11.66 | 11.62 | 11.62 | 11.9 | 11.52 | 21.29M |
| October 21, 2025 | 11.14 | 11.75 | 11.75 | 12.11 | 11.11 | 32.8M |