10.09
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 10.12 | 10.09 | 10.09 | 10.22 | 10.02 | 5.26M |
| January 20, 2026 | 10.24 | 10.1 | 10.1 | 10.28 | 10.02 | 6.94M |
| January 19, 2026 | 10.1 | 10.22 | 10.22 | 10.36 | 10.05 | 4.87M |
| January 16, 2026 | 10.17 | 10.11 | 10.11 | 10.25 | 9.98 | 4.85M |
| January 15, 2026 | 10.3 | 10.13 | 10.13 | 10.35 | 10.07 | 5.34M |
| January 14, 2026 | 10.2 | 10.28 | 10.28 | 10.43 | 10.04 | 8.77M |
| January 13, 2026 | 10.24 | 10.21 | 10.21 | 10.42 | 10.1 | 8.93M |
| January 12, 2026 | 10.06 | 10.2 | 10.2 | 10.24 | 9.97 | 7.7M |
| January 09, 2026 | 9.79 | 10.03 | 10.03 | 10.03 | 9.74 | 7.13M |
| January 08, 2026 | 9.66 | 9.79 | 9.79 | 9.84 | 9.59 | 5.54M |
| January 07, 2026 | 9.83 | 9.65 | 9.65 | 9.86 | 9.62 | 4.54M |
| January 06, 2026 | 9.85 | 9.81 | 9.81 | 9.91 | 9.71 | 5.92M |
| January 05, 2026 | 9.37 | 9.81 | 9.81 | 9.88 | 9.37 | 8.17M |
| December 31, 2025 | 9.46 | 9.41 | 9.41 | 9.49 | 9.33 | 3.69M |
| December 30, 2025 | 9.47 | 9.4 | 9.4 | 9.59 | 9.4 | 4.26M |
| December 29, 2025 | 9.66 | 9.53 | 9.53 | 9.67 | 9.47 | 6.14M |
| December 26, 2025 | 9.9 | 9.67 | 9.67 | 9.91 | 9.66 | 8.95M |
| December 25, 2025 | 9.62 | 9.9 | 9.9 | 10.15 | 9.52 | 12.8M |
| December 24, 2025 | 9.46 | 9.55 | 9.55 | 9.59 | 9.42 | 3.52M |
| December 23, 2025 | 9.54 | 9.48 | 9.48 | 9.59 | 9.46 | 3.22M |
| December 22, 2025 | 9.67 | 9.59 | 9.59 | 9.7 | 9.57 | 2.72M |
| December 19, 2025 | 9.51 | 9.61 | 9.61 | 9.67 | 9.48 | 2.93M |
| December 18, 2025 | 9.35 | 9.52 | 9.52 | 9.6 | 9.3 | 3.74M |
| December 17, 2025 | 9.32 | 9.37 | 9.37 | 9.42 | 9.21 | 2.87M |
| December 16, 2025 | 9.52 | 9.36 | 9.36 | 9.56 | 9.31 | 2.35M |
| December 15, 2025 | 9.5 | 9.52 | 9.52 | 9.6 | 9.39 | 2.66M |
| December 12, 2025 | 9.51 | 9.5 | 9.5 | 9.6 | 9.45 | 2.78M |
| December 11, 2025 | 9.69 | 9.52 | 9.52 | 9.75 | 9.52 | 2.98M |
| December 10, 2025 | 9.73 | 9.7 | 9.7 | 9.81 | 9.68 | 3.21M |
| December 09, 2025 | 9.86 | 9.75 | 9.75 | 9.95 | 9.74 | 3.14M |
| December 08, 2025 | 10.04 | 9.91 | 9.91 | 10.12 | 9.9 | 4.01M |
| December 05, 2025 | 9.9 | 9.99 | 9.99 | 10.01 | 9.78 | 3.48M |
| December 04, 2025 | 10.09 | 9.9 | 9.9 | 10.1 | 9.83 | 3.57M |
| December 03, 2025 | 10.21 | 10.08 | 10.08 | 10.24 | 10.02 | 3.55M |
| December 02, 2025 | 10.2 | 10.19 | 10.19 | 10.32 | 10.12 | 4.26M |
| December 01, 2025 | 10.29 | 10.18 | 10.18 | 10.3 | 10.12 | 4.45M |
| November 28, 2025 | 10.17 | 10.21 | 10.21 | 10.22 | 10.04 | 3.04M |
| November 27, 2025 | 10.11 | 10.12 | 10.12 | 10.19 | 10.03 | 3.06M |
| November 26, 2025 | 10.28 | 10.14 | 10.14 | 10.43 | 10.12 | 4.94M |
| November 25, 2025 | 10.1 | 10.16 | 10.16 | 10.28 | 10 | 4.77M |
| November 24, 2025 | 9.97 | 10.1 | 10.1 | 10.17 | 9.83 | 6.15M |
| November 21, 2025 | 10.22 | 9.81 | 9.81 | 10.35 | 9.78 | 6.67M |
| November 20, 2025 | 10.4 | 10.29 | 10.29 | 10.46 | 10.22 | 3.74M |
| November 19, 2025 | 10.66 | 10.39 | 10.39 | 10.7 | 10.38 | 5.16M |
| November 18, 2025 | 10.72 | 10.63 | 10.63 | 10.73 | 10.53 | 5.43M |
| November 17, 2025 | 11.14 | 10.72 | 10.72 | 11.25 | 10.68 | 8.89M |
| November 14, 2025 | 10.96 | 11.11 | 11.11 | 11.19 | 10.9 | 8.32M |
| November 13, 2025 | 10.94 | 10.96 | 10.96 | 10.96 | 10.77 | 5.04M |
| November 12, 2025 | 10.67 | 10.9 | 10.9 | 11.04 | 10.67 | 8.15M |
| November 11, 2025 | 10.74 | 10.72 | 10.72 | 10.78 | 10.48 | 6.88M |
| November 10, 2025 | 10.57 | 10.73 | 10.73 | 10.79 | 10.57 | 6.37M |
| November 07, 2025 | 10.93 | 10.6 | 10.6 | 10.95 | 10.51 | 8.9M |
| November 06, 2025 | 11.09 | 10.89 | 10.89 | 11.15 | 10.85 | 6.69M |
| November 05, 2025 | 10.95 | 11.11 | 11.11 | 11.19 | 10.88 | 5.23M |
| November 04, 2025 | 11.08 | 11 | 11 | 11.18 | 10.92 | 5.03M |
| November 03, 2025 | 11.12 | 11.08 | 11.08 | 11.21 | 10.96 | 6.76M |
| October 31, 2025 | 11.06 | 11.13 | 11.13 | 11.29 | 11.01 | 7.36M |
| October 30, 2025 | 11.3 | 11.03 | 11.03 | 11.5 | 11.03 | 10.5M |
| October 29, 2025 | 11.09 | 11.11 | 11.11 | 11.36 | 10.87 | 9.52M |
| October 28, 2025 | 10.99 | 11.07 | 11.07 | 11.23 | 10.9 | 9.71M |