10.28
-0.13(-1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.42 | 10.28 | 10.28 | 10.47 | 10.21 | 23.76M |
| January 13, 2026 | 10.52 | 10.41 | 10.41 | 10.56 | 10.37 | 19.79M |
| January 12, 2026 | 10.6 | 10.57 | 10.57 | 10.71 | 10.48 | 25.13M |
| January 09, 2026 | 10.56 | 10.61 | 10.61 | 10.71 | 10.51 | 24.1M |
| January 08, 2026 | 10.78 | 10.66 | 10.66 | 10.88 | 10.57 | 33.64M |
| January 07, 2026 | 10.35 | 10.66 | 10.66 | 10.7 | 10.3 | 49.18M |
| January 06, 2026 | 10.15 | 10.25 | 10.25 | 10.32 | 10.11 | 21.14M |
| January 05, 2026 | 10.12 | 10.18 | 10.18 | 10.24 | 10.11 | 14.28M |
| December 31, 2025 | 10.14 | 10.09 | 10.09 | 10.18 | 10.05 | 10.31M |
| December 30, 2025 | 10.22 | 10.17 | 10.17 | 10.25 | 10.11 | 10.99M |
| December 29, 2025 | 10.12 | 10.22 | 10.22 | 10.33 | 10.07 | 18.51M |
| December 26, 2025 | 10.06 | 10.14 | 10.14 | 10.17 | 10.05 | 17.18M |
| December 25, 2025 | 10.09 | 10.08 | 10.08 | 10.13 | 10.02 | 16.62M |
| December 24, 2025 | 10.21 | 10.14 | 10.14 | 10.22 | 10.02 | 20.93M |
| December 23, 2025 | 10.28 | 10.23 | 10.23 | 10.31 | 10.18 | 12.1M |
| December 22, 2025 | 10.33 | 10.28 | 10.28 | 10.36 | 10.24 | 12.03M |
| December 19, 2025 | 10.35 | 10.33 | 10.33 | 10.44 | 10.3 | 12.88M |
| December 18, 2025 | 10.34 | 10.44 | 10.44 | 10.48 | 10.34 | 14.33M |
| December 17, 2025 | 10.22 | 10.27 | 10.27 | 10.34 | 10.17 | 11.8M |
| December 16, 2025 | 10.54 | 10.27 | 10.27 | 10.58 | 10.23 | 15.38M |
| December 15, 2025 | 10.22 | 10.55 | 10.55 | 10.7 | 10.21 | 26.36M |
| December 12, 2025 | 10.31 | 10.24 | 10.24 | 10.5 | 10.24 | 18.99M |
| December 11, 2025 | 10.36 | 10.24 | 10.24 | 10.5 | 10.24 | 14.81M |
| December 10, 2025 | 10.32 | 10.38 | 10.38 | 10.44 | 10.25 | 13.53M |
| December 09, 2025 | 10.3 | 10.27 | 10.27 | 10.38 | 10.16 | 17.17M |
| December 08, 2025 | 10.4 | 10.35 | 10.35 | 10.4 | 10.12 | 26.47M |
| December 05, 2025 | 10.55 | 10.56 | 10.56 | 10.62 | 10.46 | 10.13M |
| December 04, 2025 | 10.62 | 10.6 | 10.6 | 10.7 | 10.51 | 9.31M |
| December 03, 2025 | 10.6 | 10.6 | 10.6 | 10.74 | 10.55 | 11.62M |
| December 02, 2025 | 10.69 | 10.6 | 10.6 | 10.76 | 10.53 | 11.32M |
| December 01, 2025 | 10.65 | 10.73 | 10.73 | 10.79 | 10.6 | 15.15M |
| November 28, 2025 | 10.37 | 10.59 | 10.59 | 10.63 | 10.32 | 22.57M |
| November 27, 2025 | 10.4 | 10.37 | 10.37 | 10.43 | 10.3 | 15.11M |
| November 26, 2025 | 10.47 | 10.38 | 10.38 | 10.64 | 10.34 | 17.51M |
| November 25, 2025 | 10.4 | 10.52 | 10.52 | 10.64 | 10.32 | 18.12M |
| November 24, 2025 | 10.5 | 10.38 | 10.38 | 10.51 | 10.16 | 23.36M |
| November 21, 2025 | 10.82 | 10.36 | 10.36 | 10.82 | 10.33 | 32.57M |
| November 20, 2025 | 11 | 10.81 | 10.81 | 11.06 | 10.78 | 19.94M |
| November 19, 2025 | 11.05 | 11.05 | 11.05 | 11.15 | 10.92 | 16.18M |
| November 18, 2025 | 11.38 | 11.05 | 11.05 | 11.39 | 10.98 | 29.75M |
| November 17, 2025 | 11.4 | 11.45 | 11.45 | 11.61 | 11.27 | 20.91M |
| November 14, 2025 | 11.72 | 11.39 | 11.39 | 11.87 | 11.38 | 24.67M |
| November 13, 2025 | 11.46 | 11.76 | 11.76 | 11.87 | 11.37 | 33M |
| November 12, 2025 | 11.5 | 11.53 | 11.53 | 11.65 | 11.4 | 25.48M |
| November 11, 2025 | 11.62 | 11.5 | 11.5 | 11.63 | 11.35 | 36.49M |
| November 10, 2025 | 11.73 | 11.68 | 11.68 | 11.96 | 11.6 | 34.41M |
| November 07, 2025 | 11.67 | 11.68 | 11.68 | 11.98 | 11.67 | 37.03M |
| November 06, 2025 | 11.44 | 11.67 | 11.67 | 11.95 | 11.43 | 53.24M |
| November 05, 2025 | 11.21 | 11.54 | 11.54 | 11.59 | 11.2 | 46.71M |
| November 04, 2025 | 11.34 | 11.3 | 11.3 | 11.5 | 11.24 | 41.17M |
| November 03, 2025 | 11.07 | 11.36 | 11.36 | 11.64 | 11.04 | 65.44M |
| October 31, 2025 | 10.85 | 11.04 | 11.04 | 11.08 | 10.79 | 33.82M |
| October 30, 2025 | 10.9 | 10.86 | 10.86 | 11.04 | 10.83 | 34.7M |
| October 29, 2025 | 10.75 | 10.97 | 10.97 | 11.05 | 10.67 | 37.53M |
| October 28, 2025 | 10.89 | 10.77 | 10.77 | 10.98 | 10.75 | 31.17M |
| October 27, 2025 | 10.93 | 10.94 | 10.94 | 11.2 | 10.77 | 43.8M |
| October 24, 2025 | 10.8 | 11.06 | 11.06 | 11.09 | 10.71 | 61.88M |
| October 23, 2025 | 10.84 | 10.92 | 10.92 | 11.3 | 10.83 | 61.84M |
| October 22, 2025 | 11.1 | 10.88 | 10.88 | 11.2 | 10.83 | 46.13M |
| October 21, 2025 | 11.35 | 11.31 | 11.31 | 11.35 | 11.09 | 60.91M |