10.62
+0.97(+10.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.66 | 10.62 | 10.62 | 10.62 | 9.66 | 131.41M |
| January 13, 2026 | 10.21 | 9.65 | 9.65 | 10.26 | 9.62 | 70.83M |
| January 12, 2026 | 10.55 | 10.17 | 10.17 | 10.65 | 10.14 | 104.91M |
| January 09, 2026 | 9.63 | 10.66 | 10.66 | 10.67 | 9.62 | 138.24M |
| January 08, 2026 | 9.16 | 9.7 | 9.7 | 9.87 | 9.14 | 67.74M |
| January 07, 2026 | 9.18 | 9.19 | 9.19 | 9.33 | 9.12 | 21.09M |
| January 06, 2026 | 9.17 | 9.21 | 9.21 | 9.27 | 9.14 | 21.59M |
| January 05, 2026 | 9.08 | 9.17 | 9.17 | 9.18 | 8.95 | 19.72M |
| December 31, 2025 | 9.14 | 9.08 | 9.08 | 9.18 | 9.01 | 13.57M |
| December 30, 2025 | 9.2 | 9.13 | 9.13 | 9.29 | 9.11 | 15.23M |
| December 29, 2025 | 9.18 | 9.12 | 9.12 | 9.3 | 9.09 | 16.9M |
| December 26, 2025 | 9.17 | 9.22 | 9.22 | 9.28 | 9.14 | 16.27M |
| December 25, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 9.07 | 14.07M |
| December 24, 2025 | 8.99 | 9.16 | 9.16 | 9.22 | 8.97 | 16.9M |
| December 23, 2025 | 9.06 | 9.03 | 9.03 | 9.1 | 9.01 | 11.32M |
| December 22, 2025 | 9.13 | 9.11 | 9.11 | 9.17 | 9.07 | 13.38M |
| December 19, 2025 | 9 | 9.08 | 9.08 | 9.1 | 9 | 11.72M |
| December 18, 2025 | 9 | 9.03 | 9.03 | 9.08 | 8.97 | 11.53M |
| December 17, 2025 | 8.95 | 9.02 | 9.02 | 9.05 | 8.85 | 13.2M |
| December 16, 2025 | 8.88 | 8.96 | 8.96 | 9.1 | 8.82 | 16.84M |
| December 15, 2025 | 9 | 8.9 | 8.9 | 9.01 | 8.89 | 11.98M |
| December 12, 2025 | 9.06 | 9.04 | 9.04 | 9.09 | 9.01 | 11.05M |
| December 11, 2025 | 9.01 | 9.07 | 9.07 | 9.16 | 8.94 | 17.11M |
| December 10, 2025 | 9 | 9.01 | 9.01 | 9.08 | 8.97 | 12.27M |
| December 09, 2025 | 9.14 | 9.01 | 9.01 | 9.18 | 8.99 | 16.17M |
| December 08, 2025 | 9.27 | 9.19 | 9.19 | 9.3 | 9.18 | 18.53M |
| December 05, 2025 | 9.26 | 9.3 | 9.3 | 9.32 | 9.2 | 18.68M |
| December 04, 2025 | 9.15 | 9.35 | 9.35 | 9.4 | 9.02 | 38.08M |
| December 03, 2025 | 8.89 | 9.23 | 9.23 | 9.27 | 8.85 | 35.64M |
| December 02, 2025 | 8.9 | 8.88 | 8.88 | 8.98 | 8.81 | 12.66M |
| December 01, 2025 | 8.92 | 8.9 | 8.9 | 8.97 | 8.89 | 13.54M |
| November 28, 2025 | 8.85 | 8.95 | 8.95 | 8.97 | 8.83 | 12.02M |
| November 27, 2025 | 8.88 | 8.88 | 8.88 | 8.93 | 8.82 | 9.96M |
| November 26, 2025 | 8.89 | 8.89 | 8.89 | 9.03 | 8.85 | 13.48M |
| November 25, 2025 | 8.88 | 8.89 | 8.89 | 8.99 | 8.86 | 13.62M |
| November 24, 2025 | 8.81 | 8.88 | 8.88 | 8.93 | 8.77 | 13.89M |
| November 21, 2025 | 9.02 | 8.79 | 8.79 | 9.07 | 8.75 | 26.16M |
| November 20, 2025 | 9.14 | 9.1 | 9.1 | 9.21 | 9.07 | 13.29M |
| November 19, 2025 | 9.32 | 9.11 | 9.11 | 9.35 | 9.04 | 20.87M |
| November 18, 2025 | 9.4 | 9.32 | 9.32 | 9.47 | 9.28 | 18.34M |
| November 17, 2025 | 9.4 | 9.35 | 9.35 | 9.45 | 9.31 | 16.91M |
| November 14, 2025 | 9.47 | 9.42 | 9.42 | 9.55 | 9.41 | 15.73M |
| November 13, 2025 | 9.48 | 9.51 | 9.51 | 9.57 | 9.4 | 17.03M |
| November 12, 2025 | 9.66 | 9.49 | 9.49 | 9.71 | 9.43 | 23.7M |
| November 11, 2025 | 9.67 | 9.68 | 9.68 | 9.76 | 9.61 | 17.19M |
| November 10, 2025 | 9.72 | 9.67 | 9.67 | 9.75 | 9.6 | 25.99M |
| November 07, 2025 | 9.79 | 9.75 | 9.75 | 9.86 | 9.7 | 21.64M |
| November 06, 2025 | 9.82 | 9.83 | 9.83 | 9.86 | 9.76 | 20.77M |
| November 05, 2025 | 9.68 | 9.85 | 9.85 | 9.89 | 9.66 | 25.18M |
| November 04, 2025 | 9.92 | 9.78 | 9.78 | 9.97 | 9.72 | 28.4M |
| November 03, 2025 | 9.79 | 9.99 | 9.99 | 10.02 | 9.61 | 44.34M |
| October 31, 2025 | 9.61 | 9.82 | 9.82 | 10.06 | 9.55 | 48.07M |
| October 30, 2025 | 9.76 | 9.61 | 9.61 | 9.85 | 9.6 | 36.13M |
| October 29, 2025 | 9.93 | 9.78 | 9.78 | 9.93 | 9.71 | 38.05M |
| October 28, 2025 | 10.08 | 9.92 | 9.92 | 10.08 | 9.83 | 45.37M |
| October 27, 2025 | 10.04 | 10.1 | 10.1 | 10.34 | 10.04 | 60.41M |
| October 24, 2025 | 10.1 | 9.97 | 9.97 | 10.16 | 9.95 | 61.38M |
| October 23, 2025 | 10.47 | 10.19 | 10.19 | 10.78 | 10.03 | 110.92M |
| October 22, 2025 | 11.42 | 10.71 | 10.71 | 11.75 | 10.71 | 192.79M |
| October 21, 2025 | 10.54 | 10.86 | 10.86 | 10.86 | 10.45 | 95.11M |