10.75
+0.79(+7.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 10 | 10.75 | 10.75 | 10.95 | 9.7 | 70.49M |
| March 11, 2026 | 10.19 | 9.96 | 9.96 | 10.19 | 9.8 | 49.11M |
| March 10, 2026 | 10.32 | 10.29 | 10.29 | 10.5 | 10.14 | 43.07M |
| March 09, 2026 | 10.61 | 10.43 | 10.43 | 11.14 | 10.31 | 48.21M |
| March 06, 2026 | 10.86 | 10.95 | 10.95 | 11.28 | 10.51 | 60.24M |
| March 05, 2026 | 11.08 | 11.62 | 11.62 | 11.94 | 10.6 | 78.32M |
| March 04, 2026 | 9.73 | 10.85 | 10.85 | 10.85 | 9.62 | 42.46M |
| March 03, 2026 | 10.01 | 9.86 | 9.86 | 10.47 | 9.75 | 34.52M |
| March 02, 2026 | 8.8 | 9.78 | 9.78 | 9.78 | 8.76 | 25.69M |
| February 27, 2026 | 8.69 | 8.89 | 8.89 | 8.98 | 8.63 | 9.35M |
| February 26, 2026 | 8.42 | 8.69 | 8.69 | 8.7 | 8.39 | 8.93M |
| February 25, 2026 | 8.53 | 8.42 | 8.42 | 8.56 | 8.4 | 5.73M |
| February 24, 2026 | 8.45 | 8.53 | 8.53 | 8.54 | 8.37 | 7.65M |
| February 13, 2026 | 8.56 | 8.39 | 8.39 | 8.57 | 8.39 | 7.36M |
| February 12, 2026 | 8.63 | 8.56 | 8.56 | 8.65 | 8.52 | 7.36M |
| February 11, 2026 | 8.56 | 8.57 | 8.57 | 8.59 | 8.52 | 7.06M |
| February 10, 2026 | 8.69 | 8.55 | 8.55 | 8.69 | 8.51 | 13.71M |
| February 09, 2026 | 8.97 | 8.75 | 8.75 | 8.97 | 8.5 | 30.3M |
| February 06, 2026 | 8.45 | 8.97 | 8.97 | 9.14 | 8.39 | 20.79M |
| February 05, 2026 | 8.31 | 8.47 | 8.47 | 8.52 | 8.23 | 11.82M |
| February 04, 2026 | 8.4 | 8.32 | 8.32 | 8.54 | 8.25 | 11M |
| February 03, 2026 | 8.13 | 8.4 | 8.4 | 8.43 | 8.08 | 18.2M |
| February 02, 2026 | 8.38 | 8.06 | 8.06 | 8.38 | 8 | 17.93M |
| January 30, 2026 | 8.23 | 8.37 | 8.37 | 8.48 | 8.22 | 10.97M |
| January 29, 2026 | 8.13 | 8.3 | 8.3 | 8.32 | 8.1 | 11.53M |
| January 28, 2026 | 8.16 | 8.15 | 8.15 | 8.21 | 8.12 | 4.96M |
| January 27, 2026 | 8.28 | 8.16 | 8.16 | 8.33 | 8.12 | 9.23M |
| January 26, 2026 | 8.13 | 8.31 | 8.31 | 8.34 | 8.08 | 16.68M |
| January 23, 2026 | 8.32 | 8.14 | 8.14 | 8.35 | 8.07 | 16.32M |
| January 22, 2026 | 8.24 | 8.29 | 8.29 | 8.3 | 8.2 | 8.43M |
| January 21, 2026 | 8.22 | 8.24 | 8.24 | 8.3 | 8.13 | 10.7M |
| January 20, 2026 | 8.18 | 8.22 | 8.22 | 8.25 | 8.12 | 13.14M |
| January 19, 2026 | 8.12 | 8.19 | 8.19 | 8.29 | 8.08 | 12.06M |
| January 16, 2026 | 8.09 | 8.13 | 8.13 | 8.25 | 8.06 | 16.65M |
| January 15, 2026 | 8.08 | 8.06 | 8.06 | 8.15 | 8 | 12.05M |
| January 14, 2026 | 7.98 | 8.05 | 8.05 | 8.16 | 7.87 | 27.63M |
| January 13, 2026 | 8.13 | 8.01 | 8.01 | 8.25 | 7.95 | 14.5M |
| January 12, 2026 | 8.1 | 8.06 | 8.06 | 8.16 | 7.96 | 13.96M |
| January 09, 2026 | 8.14 | 8.12 | 8.12 | 8.16 | 7.94 | 17.85M |
| January 08, 2026 | 7.89 | 8.16 | 8.16 | 8.3 | 7.88 | 21.45M |
| January 07, 2026 | 7.77 | 7.91 | 7.91 | 8.05 | 7.72 | 29.97M |
| January 06, 2026 | 7.89 | 7.82 | 7.82 | 8.01 | 7.74 | 37.17M |
| January 05, 2026 | 7.82 | 7.89 | 7.89 | 7.95 | 7.44 | 39.39M |
| December 31, 2025 | 7.65 | 7.83 | 7.83 | 7.97 | 7.53 | 44.76M |
| December 30, 2025 | 7.53 | 7.59 | 7.59 | 7.73 | 7.15 | 69.53M |
| December 29, 2025 | 7.31 | 7.16 | 7.16 | 7.35 | 7.04 | 17.09M |
| December 26, 2025 | 7.06 | 7.3 | 7.3 | 7.3 | 7.05 | 14.56M |
| December 25, 2025 | 6.91 | 7.05 | 7.05 | 7.08 | 6.88 | 9.79M |
| December 24, 2025 | 6.86 | 6.9 | 6.9 | 6.94 | 6.83 | 11.27M |
| December 23, 2025 | 7.08 | 6.86 | 6.86 | 7.12 | 6.86 | 12.7M |
| December 22, 2025 | 6.94 | 7.1 | 7.1 | 7.21 | 6.89 | 19.01M |
| December 19, 2025 | 6.87 | 6.87 | 6.87 | 6.91 | 6.81 | 6.26M |
| December 18, 2025 | 6.81 | 6.88 | 6.88 | 6.91 | 6.8 | 8.92M |
| December 17, 2025 | 6.84 | 6.83 | 6.83 | 6.86 | 6.76 | 6.09M |
| December 16, 2025 | 6.91 | 6.83 | 6.83 | 6.94 | 6.79 | 6M |
| December 15, 2025 | 6.92 | 6.88 | 6.88 | 6.96 | 6.83 | 10.69M |
| December 12, 2025 | 6.78 | 6.94 | 6.94 | 6.95 | 6.71 | 24.12M |
| December 11, 2025 | 6.86 | 6.76 | 6.76 | 6.9 | 6.71 | 16.63M |
| December 10, 2025 | 6.9 | 6.84 | 6.84 | 6.98 | 6.81 | 11.23M |
| December 09, 2025 | 6.88 | 6.93 | 6.93 | 7 | 6.86 | 7.49M |