10.55
+0.09(+0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.44 | 10.55 | 10.55 | 10.66 | 10.37 | 9.22M |
| January 13, 2026 | 10.3 | 10.46 | 10.46 | 10.58 | 10.27 | 9.42M |
| January 12, 2026 | 10.21 | 10.28 | 10.28 | 10.29 | 10.18 | 4.84M |
| January 09, 2026 | 10.13 | 10.19 | 10.19 | 10.2 | 10.07 | 4.52M |
| January 08, 2026 | 10.02 | 10.14 | 10.14 | 10.14 | 9.98 | 4.03M |
| January 07, 2026 | 10.11 | 10.05 | 10.05 | 10.13 | 10.01 | 3.14M |
| January 06, 2026 | 10.17 | 10.1 | 10.1 | 10.18 | 10.07 | 3.68M |
| January 05, 2026 | 9.89 | 10.13 | 10.13 | 10.18 | 9.89 | 4.98M |
| December 31, 2025 | 9.84 | 9.85 | 9.85 | 9.91 | 9.81 | 2.14M |
| December 30, 2025 | 9.82 | 9.87 | 9.87 | 9.92 | 9.78 | 1.91M |
| December 29, 2025 | 9.97 | 9.85 | 9.85 | 9.97 | 9.83 | 2.38M |
| December 26, 2025 | 10.01 | 9.95 | 9.95 | 10.03 | 9.93 | 2.52M |
| December 25, 2025 | 10.04 | 10.03 | 10.03 | 10.04 | 9.97 | 2.07M |
| December 24, 2025 | 9.95 | 10.02 | 10.02 | 10.05 | 9.92 | 1.84M |
| December 23, 2025 | 10 | 9.95 | 9.95 | 10.02 | 9.91 | 1.8M |
| December 22, 2025 | 10.08 | 10 | 10 | 10.1 | 9.98 | 2.15M |
| December 19, 2025 | 9.97 | 10.1 | 10.1 | 10.12 | 9.96 | 2.36M |
| December 18, 2025 | 9.84 | 10 | 10 | 10.02 | 9.81 | 2.94M |
| December 17, 2025 | 9.75 | 9.84 | 9.84 | 9.85 | 9.66 | 2.99M |
| December 16, 2025 | 9.87 | 9.77 | 9.77 | 9.9 | 9.74 | 2.88M |
| December 15, 2025 | 9.77 | 9.89 | 9.89 | 9.94 | 9.77 | 2.52M |
| December 12, 2025 | 9.94 | 9.89 | 9.89 | 9.98 | 9.85 | 2.61M |
| December 11, 2025 | 10.11 | 9.92 | 9.92 | 10.13 | 9.9 | 4.21M |
| December 10, 2025 | 10.19 | 10.11 | 10.11 | 10.2 | 10.05 | 4.29M |
| December 09, 2025 | 10.36 | 10.21 | 10.21 | 10.39 | 10.19 | 3.15M |
| December 08, 2025 | 10.38 | 10.36 | 10.36 | 10.43 | 10.34 | 2.66M |
| December 05, 2025 | 10.32 | 10.36 | 10.36 | 10.36 | 10.21 | 3.28M |
| December 04, 2025 | 10.54 | 10.32 | 10.32 | 10.54 | 10.24 | 2.79M |
| December 03, 2025 | 10.43 | 10.41 | 10.41 | 10.47 | 10.34 | 3.67M |
| December 02, 2025 | 10.51 | 10.44 | 10.44 | 10.53 | 10.37 | 2.68M |
| December 01, 2025 | 10.53 | 10.51 | 10.51 | 10.59 | 10.48 | 3.33M |
| November 28, 2025 | 10.54 | 10.5 | 10.5 | 10.56 | 10.43 | 2.96M |
| November 27, 2025 | 10.43 | 10.54 | 10.54 | 10.61 | 10.38 | 3.72M |
| November 26, 2025 | 10.47 | 10.43 | 10.43 | 10.73 | 10.43 | 5.02M |
| November 25, 2025 | 10.4 | 10.5 | 10.5 | 10.59 | 10.32 | 4.15M |
| November 24, 2025 | 10.23 | 10.33 | 10.33 | 10.38 | 10.16 | 3.8M |
| November 21, 2025 | 10.56 | 10.16 | 10.16 | 10.68 | 10.15 | 6.36M |
| November 20, 2025 | 10.69 | 10.63 | 10.63 | 10.75 | 10.53 | 4.4M |
| November 19, 2025 | 10.83 | 10.66 | 10.66 | 10.87 | 10.63 | 4.5M |
| November 18, 2025 | 10.91 | 10.83 | 10.83 | 10.96 | 10.81 | 4.96M |
| November 17, 2025 | 11 | 10.91 | 10.91 | 11.01 | 10.84 | 5.28M |
| November 14, 2025 | 10.85 | 11.04 | 11.04 | 11.11 | 10.84 | 7.01M |
| November 13, 2025 | 10.87 | 10.92 | 10.92 | 10.94 | 10.77 | 5.13M |
| November 12, 2025 | 10.74 | 10.9 | 10.9 | 10.97 | 10.73 | 7.51M |
| November 11, 2025 | 10.66 | 10.73 | 10.73 | 10.77 | 10.6 | 4.06M |
| November 10, 2025 | 10.64 | 10.68 | 10.68 | 10.69 | 10.55 | 3.96M |
| November 07, 2025 | 10.55 | 10.64 | 10.64 | 10.65 | 10.5 | 3.87M |
| November 06, 2025 | 10.56 | 10.56 | 10.56 | 10.58 | 10.48 | 3.01M |
| November 05, 2025 | 10.51 | 10.56 | 10.56 | 10.59 | 10.45 | 3.4M |
| November 04, 2025 | 10.52 | 10.51 | 10.51 | 10.52 | 10.42 | 3.08M |
| November 03, 2025 | 10.45 | 10.5 | 10.5 | 10.54 | 10.38 | 3.75M |
| October 31, 2025 | 10.19 | 10.42 | 10.42 | 10.46 | 10.19 | 5.8M |
| October 30, 2025 | 10.25 | 10.19 | 10.19 | 10.29 | 10.18 | 3.61M |
| October 29, 2025 | 10.45 | 10.26 | 10.26 | 10.52 | 10.22 | 6.19M |
| October 28, 2025 | 10.48 | 10.51 | 10.51 | 10.55 | 10.42 | 3.65M |
| October 27, 2025 | 10.44 | 10.49 | 10.49 | 10.55 | 10.38 | 4.06M |
| October 24, 2025 | 10.53 | 10.42 | 10.42 | 10.54 | 10.41 | 3.45M |
| October 23, 2025 | 10.46 | 10.51 | 10.51 | 10.52 | 10.36 | 3.15M |
| October 22, 2025 | 10.44 | 10.47 | 10.47 | 10.55 | 10.41 | 3.21M |
| October 21, 2025 | 10.36 | 10.44 | 10.44 | 10.44 | 10.31 | 4.17M |