10.05
-0.3(-2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2026 | 10.39 | 10.05 | 10.05 | 10.4 | 9.94 | 29.92M |
| January 19, 2026 | 10.25 | 10.35 | 10.35 | 10.43 | 10.13 | 22.34M |
| January 16, 2026 | 10.48 | 10.32 | 10.32 | 10.57 | 10.21 | 33.17M |
| January 15, 2026 | 10.71 | 10.49 | 10.49 | 10.81 | 10.36 | 43.1M |
| January 14, 2026 | 10.95 | 10.87 | 10.87 | 11.29 | 10.7 | 59.53M |
| January 13, 2026 | 11.55 | 10.98 | 10.98 | 11.61 | 10.91 | 73.94M |
| January 12, 2026 | 11.29 | 11.66 | 11.66 | 11.8 | 11.19 | 93.5M |
| January 09, 2026 | 11.38 | 11.07 | 11.07 | 11.49 | 10.89 | 77.03M |
| January 08, 2026 | 10.55 | 11.01 | 11.01 | 11.08 | 10.55 | 61.09M |
| January 07, 2026 | 10.95 | 10.69 | 10.69 | 10.95 | 10.61 | 60.17M |
| January 06, 2026 | 10.43 | 11.06 | 11.06 | 11.39 | 10.38 | 88.48M |
| January 05, 2026 | 10.38 | 10.5 | 10.5 | 10.62 | 10.15 | 47.6M |
| December 31, 2025 | 10.1 | 10.33 | 10.33 | 10.4 | 10.08 | 44.21M |
| December 30, 2025 | 10.16 | 10.09 | 10.09 | 10.32 | 10.03 | 34.15M |
| December 29, 2025 | 10.14 | 10.24 | 10.24 | 10.36 | 10.05 | 36.3M |
| December 26, 2025 | 10.25 | 10.31 | 10.31 | 10.48 | 10.08 | 60.68M |
| December 25, 2025 | 9.9 | 10.17 | 10.17 | 10.2 | 9.88 | 38.49M |
| December 24, 2025 | 9.65 | 9.95 | 9.95 | 9.99 | 9.6 | 36.46M |
| December 23, 2025 | 9.88 | 9.65 | 9.65 | 10 | 9.58 | 33.56M |
| December 22, 2025 | 9.96 | 9.98 | 9.98 | 10.23 | 9.94 | 37.94M |
| December 19, 2025 | 9.59 | 9.9 | 9.9 | 9.98 | 9.59 | 36.04M |
| December 18, 2025 | 9.41 | 9.64 | 9.64 | 9.98 | 9.4 | 33.05M |
| December 17, 2025 | 9.43 | 9.52 | 9.52 | 9.85 | 9.28 | 36.67M |
| December 16, 2025 | 10.14 | 9.71 | 9.71 | 10.34 | 9.7 | 50.09M |
| December 15, 2025 | 9.52 | 9.39 | 9.39 | 9.65 | 9.28 | 20.52M |
| December 12, 2025 | 9.61 | 9.61 | 9.61 | 9.94 | 9.48 | 25.87M |
| December 11, 2025 | 9.86 | 9.62 | 9.62 | 9.98 | 9.6 | 22.66M |
| December 10, 2025 | 10.02 | 9.9 | 9.9 | 10.03 | 9.8 | 24.4M |
| December 09, 2025 | 9.72 | 10.02 | 10.02 | 10.16 | 9.7 | 44.84M |
| December 08, 2025 | 9.53 | 9.78 | 9.78 | 9.93 | 9.53 | 24.73M |
| December 05, 2025 | 9.53 | 9.8 | 9.8 | 9.93 | 9.48 | 28.29M |
| December 04, 2025 | 9.41 | 9.62 | 9.62 | 9.68 | 9.41 | 20.68M |
| December 03, 2025 | 9.69 | 9.46 | 9.46 | 9.69 | 9.36 | 21.45M |
| December 02, 2025 | 9.6 | 9.71 | 9.71 | 9.75 | 9.42 | 23.24M |
| December 01, 2025 | 9.45 | 9.62 | 9.62 | 9.71 | 9.41 | 22.29M |
| November 28, 2025 | 9.33 | 9.46 | 9.46 | 9.5 | 9.31 | 12.91M |
| November 27, 2025 | 9.39 | 9.31 | 9.31 | 9.46 | 9.3 | 12.72M |
| November 26, 2025 | 9.74 | 9.41 | 9.41 | 9.74 | 9.4 | 21.6M |
| November 25, 2025 | 9.74 | 9.7 | 9.7 | 9.78 | 9.58 | 21.42M |
| November 24, 2025 | 9.35 | 9.73 | 9.73 | 9.77 | 9.31 | 30.65M |
| November 21, 2025 | 9.4 | 9.26 | 9.26 | 9.62 | 9.15 | 22.63M |
| November 20, 2025 | 9.58 | 9.62 | 9.62 | 9.88 | 9.58 | 25.01M |
| November 19, 2025 | 9.4 | 9.58 | 9.58 | 9.66 | 9.26 | 23.45M |
| November 18, 2025 | 9.63 | 9.42 | 9.42 | 9.63 | 9.37 | 20.95M |
| November 17, 2025 | 9.63 | 9.74 | 9.74 | 9.86 | 9.6 | 21.78M |
| November 14, 2025 | 9.72 | 9.57 | 9.57 | 9.76 | 9.57 | 19.48M |
| November 13, 2025 | 9.8 | 9.82 | 9.82 | 9.84 | 9.71 | 25.26M |
| November 12, 2025 | 9.6 | 9.89 | 9.89 | 9.96 | 9.51 | 37.85M |
| November 11, 2025 | 9.63 | 9.69 | 9.69 | 9.85 | 9.53 | 38.09M |
| November 10, 2025 | 9.3 | 9.41 | 9.41 | 9.41 | 9.29 | 17.56M |
| November 07, 2025 | 9.25 | 9.41 | 9.41 | 9.69 | 9.18 | 35.45M |
| November 06, 2025 | 9.31 | 9.18 | 9.18 | 9.38 | 9.1 | 17.34M |
| November 05, 2025 | 9.25 | 9.37 | 9.37 | 9.41 | 9.2 | 13.14M |
| November 04, 2025 | 9.3 | 9.35 | 9.35 | 9.52 | 9.28 | 18.87M |
| November 03, 2025 | 9.16 | 9.33 | 9.33 | 9.34 | 9.13 | 17.29M |
| October 31, 2025 | 9.2 | 9.16 | 9.16 | 9.24 | 9.09 | 17.26M |
| October 30, 2025 | 9.29 | 9.27 | 9.27 | 9.47 | 8.88 | 35.47M |
| October 29, 2025 | 9.16 | 9.04 | 9.04 | 9.17 | 8.99 | 15.15M |
| October 28, 2025 | 9.07 | 9.13 | 9.13 | 9.23 | 9.07 | 12.17M |
| October 27, 2025 | 9.38 | 9.16 | 9.16 | 9.38 | 9.03 | 24.77M |