13.73
+0.64(+4.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.77 | 13.73 | 13.73 | 14.71 | 12.45 | 63.53M |
| January 13, 2026 | 12.08 | 13.09 | 13.09 | 13.09 | 11.58 | 47.22M |
| January 12, 2026 | 9.31 | 10.91 | 10.91 | 11.15 | 9.27 | 49.95M |
| January 09, 2026 | 9.05 | 9.31 | 9.31 | 9.42 | 8.94 | 16.07M |
| January 08, 2026 | 8.57 | 9.1 | 9.1 | 9.24 | 8.47 | 18.01M |
| January 07, 2026 | 8.93 | 8.55 | 8.55 | 8.98 | 8.51 | 12.23M |
| January 06, 2026 | 8.61 | 8.93 | 8.93 | 9.09 | 8.61 | 15.53M |
| January 05, 2026 | 8.1 | 8.61 | 8.61 | 8.72 | 8.1 | 12.14M |
| December 31, 2025 | 8.04 | 8.1 | 8.1 | 8.15 | 7.93 | 3.71M |
| December 30, 2025 | 8.09 | 8.04 | 8.04 | 8.16 | 8.03 | 3.53M |
| December 29, 2025 | 8.18 | 8.14 | 8.14 | 8.18 | 8.06 | 3.82M |
| December 26, 2025 | 8.26 | 8.17 | 8.17 | 8.28 | 8.15 | 3.76M |
| December 25, 2025 | 8.2 | 8.22 | 8.22 | 8.32 | 8.13 | 3.71M |
| December 24, 2025 | 8.04 | 8.14 | 8.14 | 8.19 | 8 | 3.92M |
| December 23, 2025 | 8.2 | 8.05 | 8.05 | 8.2 | 8 | 4.08M |
| December 22, 2025 | 8.19 | 8.14 | 8.14 | 8.23 | 8.11 | 3.86M |
| December 19, 2025 | 8.12 | 8.17 | 8.17 | 8.18 | 8 | 4.55M |
| December 18, 2025 | 7.82 | 8.06 | 8.06 | 8.12 | 7.78 | 6.36M |
| December 17, 2025 | 7.84 | 7.83 | 7.83 | 7.91 | 7.67 | 4.06M |
| December 16, 2025 | 7.91 | 7.87 | 7.87 | 7.98 | 7.78 | 3.55M |
| December 15, 2025 | 7.9 | 7.96 | 7.96 | 7.99 | 7.78 | 3.9M |
| December 12, 2025 | 7.98 | 7.89 | 7.89 | 8.09 | 7.87 | 5.28M |
| December 11, 2025 | 8.24 | 7.95 | 7.95 | 8.26 | 7.95 | 6.44M |
| December 10, 2025 | 8.36 | 8.19 | 8.19 | 8.41 | 8.14 | 4.98M |
| December 09, 2025 | 8.52 | 8.4 | 8.4 | 8.53 | 8.39 | 4.05M |
| December 08, 2025 | 8.46 | 8.49 | 8.49 | 8.57 | 8.42 | 4.41M |
| December 05, 2025 | 8.3 | 8.42 | 8.42 | 8.46 | 8.16 | 5.21M |
| December 04, 2025 | 8.58 | 8.3 | 8.3 | 8.59 | 8.29 | 5.36M |
| December 03, 2025 | 8.73 | 8.55 | 8.55 | 8.73 | 8.5 | 4.89M |
| December 02, 2025 | 8.74 | 8.68 | 8.68 | 8.75 | 8.52 | 3.82M |
| December 01, 2025 | 8.7 | 8.73 | 8.73 | 8.88 | 8.62 | 4.83M |
| November 28, 2025 | 8.58 | 8.71 | 8.71 | 8.71 | 8.46 | 4.43M |
| November 27, 2025 | 8.51 | 8.53 | 8.53 | 8.61 | 8.42 | 4.11M |
| November 26, 2025 | 8.65 | 8.51 | 8.51 | 8.85 | 8.47 | 5.36M |
| November 25, 2025 | 8.66 | 8.7 | 8.7 | 8.8 | 8.57 | 4.2M |
| November 24, 2025 | 8.38 | 8.57 | 8.57 | 8.67 | 8.35 | 5.68M |
| November 21, 2025 | 8.76 | 8.3 | 8.3 | 8.88 | 8.28 | 6.78M |
| November 20, 2025 | 8.94 | 8.81 | 8.81 | 8.95 | 8.69 | 5.34M |
| November 19, 2025 | 9.14 | 8.86 | 8.86 | 9.14 | 8.84 | 5.37M |
| November 18, 2025 | 9.23 | 9.11 | 9.11 | 9.23 | 9.01 | 5.63M |
| November 17, 2025 | 9.16 | 9.2 | 9.2 | 9.21 | 9.06 | 4.59M |
| November 14, 2025 | 9.01 | 9.16 | 9.16 | 9.24 | 9.01 | 5.81M |
| November 13, 2025 | 9.11 | 9.07 | 9.07 | 9.11 | 8.95 | 4.61M |
| November 12, 2025 | 8.93 | 9.07 | 9.07 | 9.11 | 8.93 | 6.65M |
| November 11, 2025 | 8.86 | 8.95 | 8.95 | 8.95 | 8.78 | 3.72M |
| November 10, 2025 | 8.85 | 8.87 | 8.87 | 8.89 | 8.79 | 2.94M |
| November 07, 2025 | 8.8 | 8.79 | 8.79 | 8.87 | 8.75 | 3.08M |
| November 06, 2025 | 8.85 | 8.82 | 8.82 | 8.89 | 8.73 | 3.11M |
| November 05, 2025 | 8.77 | 8.86 | 8.86 | 8.89 | 8.74 | 3.79M |
| November 04, 2025 | 8.82 | 8.84 | 8.84 | 8.85 | 8.74 | 3.59M |
| November 03, 2025 | 8.72 | 8.82 | 8.82 | 8.82 | 8.66 | 4.54M |
| October 31, 2025 | 8.49 | 8.72 | 8.72 | 8.73 | 8.49 | 5.39M |
| October 30, 2025 | 8.55 | 8.49 | 8.49 | 8.62 | 8.47 | 3.39M |
| October 29, 2025 | 8.68 | 8.58 | 8.58 | 8.75 | 8.56 | 4.63M |
| October 28, 2025 | 8.68 | 8.72 | 8.72 | 8.77 | 8.66 | 4.36M |
| October 27, 2025 | 8.75 | 8.68 | 8.68 | 8.77 | 8.62 | 4.69M |
| October 24, 2025 | 8.72 | 8.72 | 8.72 | 8.84 | 8.66 | 3.9M |
| October 23, 2025 | 8.38 | 8.72 | 8.72 | 8.74 | 8.38 | 4.16M |
| October 22, 2025 | 8.64 | 8.69 | 8.69 | 8.74 | 8.56 | 4.33M |
| October 21, 2025 | 8.59 | 8.64 | 8.64 | 8.64 | 8.46 | 4.32M |