14.73
+0.75(+5.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.95 | 14.73 | 14.73 | 16.09 | 13.55 | 528.72M |
| January 13, 2026 | 13.79 | 13.98 | 13.98 | 15.26 | 13.19 | 521.66M |
| January 12, 2026 | 11.52 | 12.97 | 12.97 | 12.97 | 11.39 | 428.52M |
| January 09, 2026 | 10.01 | 10.81 | 10.81 | 10.97 | 10.01 | 331.21M |
| January 08, 2026 | 9.08 | 9.5 | 9.5 | 9.74 | 9.04 | 154.21M |
| January 07, 2026 | 9.13 | 9.02 | 9.02 | 9.16 | 8.99 | 74.39M |
| January 06, 2026 | 9.23 | 9.16 | 9.16 | 9.38 | 9.1 | 103.63M |
| January 05, 2026 | 8.89 | 9.26 | 9.26 | 9.3 | 8.84 | 145.98M |
| December 31, 2025 | 8.72 | 8.82 | 8.82 | 8.93 | 8.7 | 85.13M |
| December 30, 2025 | 8.65 | 8.63 | 8.63 | 8.73 | 8.61 | 41.4M |
| December 29, 2025 | 8.71 | 8.65 | 8.65 | 8.78 | 8.65 | 46.05M |
| December 26, 2025 | 8.8 | 8.72 | 8.72 | 8.91 | 8.67 | 61.24M |
| December 25, 2025 | 8.77 | 8.8 | 8.8 | 8.84 | 8.73 | 53.72M |
| December 24, 2025 | 8.72 | 8.82 | 8.82 | 8.83 | 8.66 | 68.83M |
| December 23, 2025 | 8.85 | 8.77 | 8.77 | 8.91 | 8.71 | 76.75M |
| December 22, 2025 | 9.03 | 8.92 | 8.92 | 9.09 | 8.83 | 122.55M |
| December 19, 2025 | 9.4 | 9.18 | 9.18 | 9.47 | 8.93 | 199.25M |
| December 18, 2025 | 8.74 | 9.5 | 9.5 | 9.86 | 8.55 | 292.6M |
| December 17, 2025 | 8.24 | 8.55 | 8.55 | 8.98 | 8.24 | 158.61M |
| December 16, 2025 | 7.97 | 7.99 | 7.99 | 8.08 | 7.89 | 33.16M |
| December 15, 2025 | 8.06 | 7.96 | 7.96 | 8.09 | 7.94 | 31.9M |
| December 12, 2025 | 8.12 | 8.09 | 8.09 | 8.16 | 8.05 | 30.95M |
| December 11, 2025 | 8.35 | 8.11 | 8.11 | 8.41 | 8.1 | 35.94M |
| December 10, 2025 | 8.16 | 8.3 | 8.3 | 8.32 | 8.06 | 37.43M |
| December 09, 2025 | 8.35 | 8.21 | 8.21 | 8.48 | 8.18 | 43M |
| December 08, 2025 | 8.18 | 8.27 | 8.27 | 8.36 | 8.13 | 37.51M |
| December 05, 2025 | 8.09 | 8.18 | 8.18 | 8.19 | 7.96 | 38.7M |
| December 04, 2025 | 8.66 | 8.06 | 8.06 | 8.66 | 8.04 | 41.03M |
| December 03, 2025 | 8.59 | 8.24 | 8.24 | 8.62 | 8.18 | 56.47M |
| December 02, 2025 | 8.62 | 8.52 | 8.52 | 8.65 | 8.47 | 40.08M |
| December 01, 2025 | 8.65 | 8.69 | 8.69 | 8.82 | 8.49 | 78.86M |
| November 28, 2025 | 8.66 | 8.58 | 8.58 | 8.74 | 8.45 | 51.32M |
| November 27, 2025 | 8.84 | 8.59 | 8.59 | 8.86 | 8.56 | 72.04M |
| November 26, 2025 | 8.74 | 8.79 | 8.79 | 9.23 | 8.71 | 121.02M |
| November 25, 2025 | 8.43 | 8.82 | 8.82 | 9.12 | 8.38 | 135.39M |
| November 24, 2025 | 8.12 | 8.38 | 8.38 | 8.46 | 8.02 | 67.96M |
| November 21, 2025 | 8 | 8.03 | 8.03 | 8.2 | 7.88 | 50.46M |
| November 20, 2025 | 8.25 | 8.05 | 8.05 | 8.28 | 8.01 | 33.21M |
| November 19, 2025 | 8.31 | 8.18 | 8.18 | 8.35 | 8.12 | 52.46M |
| November 18, 2025 | 8.09 | 8.39 | 8.39 | 8.58 | 8.05 | 98.01M |
| November 17, 2025 | 7.96 | 8.09 | 8.09 | 8.11 | 7.92 | 37.8M |
| November 14, 2025 | 7.99 | 7.94 | 7.94 | 8.05 | 7.93 | 26.59M |
| November 13, 2025 | 7.98 | 8.02 | 8.02 | 8.02 | 7.93 | 28.72M |
| November 12, 2025 | 8.14 | 7.96 | 7.96 | 8.15 | 7.95 | 38.76M |
| November 11, 2025 | 8.3 | 8.14 | 8.14 | 8.35 | 8.12 | 39.47M |
| November 10, 2025 | 8.23 | 8.29 | 8.29 | 8.5 | 8.23 | 54.17M |
| November 07, 2025 | 8.17 | 8.15 | 8.15 | 8.3 | 8.1 | 62.54M |
| November 06, 2025 | 8.68 | 8.2 | 8.2 | 8.84 | 8.17 | 171.78M |
| November 05, 2025 | 9.09 | 9.15 | 9.15 | 9.27 | 9.01 | 49.02M |
| November 04, 2025 | 8.96 | 9.18 | 9.18 | 9.3 | 8.91 | 69.42M |
| November 03, 2025 | 8.97 | 9.04 | 9.04 | 9.14 | 8.91 | 57.49M |
| October 31, 2025 | 8.48 | 8.86 | 8.86 | 8.95 | 8.48 | 69.21M |
| October 30, 2025 | 8.63 | 8.52 | 8.52 | 8.73 | 8.48 | 38.46M |
| October 29, 2025 | 8.56 | 8.63 | 8.63 | 8.69 | 8.48 | 32.53M |
| October 28, 2025 | 8.6 | 8.52 | 8.52 | 8.78 | 8.5 | 47.4M |
| October 27, 2025 | 8.79 | 8.77 | 8.77 | 8.84 | 8.72 | 24.57M |
| October 24, 2025 | 8.72 | 8.75 | 8.75 | 8.77 | 8.69 | 23.81M |
| October 23, 2025 | 8.63 | 8.72 | 8.72 | 8.74 | 8.44 | 28.59M |
| October 22, 2025 | 8.67 | 8.62 | 8.62 | 8.75 | 8.6 | 22.35M |
| October 21, 2025 | 8.66 | 8.68 | 8.68 | 8.71 | 8.62 | 20.4M |