10.88
+0.99(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.58 | 10.88 | 10.88 | 10.88 | 9.58 | 387.98M |
| January 13, 2026 | 10.4 | 9.89 | 9.89 | 10.88 | 9.36 | 429.98M |
| January 12, 2026 | 10.09 | 10.32 | 10.32 | 10.66 | 9.76 | 522.27M |
| January 09, 2026 | 9.17 | 9.69 | 9.69 | 9.69 | 8.91 | 302.28M |
| January 08, 2026 | 8.41 | 8.81 | 8.81 | 9.24 | 8.29 | 436.44M |
| January 07, 2026 | 7.96 | 8.4 | 8.4 | 8.78 | 7.95 | 420.81M |
| January 06, 2026 | 7.97 | 7.98 | 7.98 | 8.1 | 7.61 | 292.95M |
| January 05, 2026 | 7.15 | 7.39 | 7.39 | 7.49 | 7.14 | 81.12M |
| December 31, 2025 | 7.15 | 7.16 | 7.16 | 7.24 | 7.08 | 34.22M |
| December 30, 2025 | 7.17 | 7.13 | 7.13 | 7.2 | 7.11 | 28.6M |
| December 29, 2025 | 7.22 | 7.16 | 7.16 | 7.28 | 7.15 | 33.94M |
| December 26, 2025 | 7.34 | 7.21 | 7.21 | 7.34 | 7.18 | 41.58M |
| December 25, 2025 | 7.15 | 7.27 | 7.27 | 7.3 | 7.1 | 51.87M |
| December 24, 2025 | 7.14 | 7.15 | 7.15 | 7.17 | 7.1 | 26.45M |
| December 23, 2025 | 7.23 | 7.1 | 7.1 | 7.24 | 7.08 | 33.94M |
| December 22, 2025 | 7.24 | 7.23 | 7.23 | 7.26 | 7.16 | 41.33M |
| December 19, 2025 | 7 | 7.23 | 7.23 | 7.24 | 6.99 | 74.01M |
| December 18, 2025 | 7.03 | 6.96 | 6.96 | 7.03 | 6.96 | 29.23M |
| December 17, 2025 | 6.91 | 7.03 | 7.03 | 7.03 | 6.9 | 34.87M |
| December 16, 2025 | 7.06 | 6.96 | 6.96 | 7.07 | 6.93 | 43.14M |
| December 15, 2025 | 7.14 | 7.09 | 7.09 | 7.16 | 7.05 | 41.18M |
| December 12, 2025 | 7.15 | 7.21 | 7.21 | 7.21 | 7.12 | 46.8M |
| December 11, 2025 | 7.29 | 7.16 | 7.16 | 7.33 | 7.15 | 72.21M |
| December 10, 2025 | 7.45 | 7.28 | 7.28 | 7.5 | 7.22 | 169.6M |
| December 09, 2025 | 7.38 | 7.65 | 7.65 | 7.98 | 7.38 | 266.76M |
| December 08, 2025 | 7.2 | 7.25 | 7.25 | 7.31 | 7.17 | 55.16M |
| December 05, 2025 | 7.26 | 7.22 | 7.22 | 7.3 | 7.11 | 46.73M |
| December 04, 2025 | 7.59 | 7.26 | 7.26 | 7.59 | 7.22 | 83.89M |
| December 03, 2025 | 7.87 | 7.58 | 7.58 | 7.93 | 7.4 | 103.94M |
| December 02, 2025 | 8 | 7.77 | 7.77 | 8.07 | 7.75 | 96.38M |
| December 01, 2025 | 7.68 | 8.03 | 8.03 | 8.15 | 7.68 | 176.31M |
| November 28, 2025 | 7.5 | 7.87 | 7.87 | 8.1 | 7.5 | 219.63M |
| November 27, 2025 | 7.22 | 7.37 | 7.37 | 7.44 | 7.17 | 58.72M |
| November 26, 2025 | 7.36 | 7.22 | 7.22 | 7.46 | 7.21 | 45.62M |
| November 25, 2025 | 7.24 | 7.38 | 7.38 | 7.42 | 7.23 | 58.58M |
| November 24, 2025 | 6.95 | 7.19 | 7.19 | 7.25 | 6.87 | 62.2M |
| November 21, 2025 | 7.11 | 6.92 | 6.92 | 7.2 | 6.92 | 50.16M |
| November 20, 2025 | 7.38 | 7.21 | 7.21 | 7.42 | 7.21 | 37.69M |
| November 19, 2025 | 7.41 | 7.38 | 7.38 | 7.45 | 7.2 | 51.64M |
| November 18, 2025 | 7.38 | 7.4 | 7.4 | 7.46 | 7.33 | 44.67M |
| November 17, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.27 | 39.1M |
| November 14, 2025 | 7.48 | 7.36 | 7.36 | 7.49 | 7.35 | 54.45M |
| November 13, 2025 | 7.42 | 7.55 | 7.55 | 7.57 | 7.4 | 69.99M |
| November 12, 2025 | 7.38 | 7.41 | 7.41 | 7.45 | 7.31 | 45.46M |
| November 11, 2025 | 7.5 | 7.39 | 7.39 | 7.54 | 7.37 | 56.42M |
| November 10, 2025 | 7.28 | 7.45 | 7.45 | 7.45 | 7.18 | 82.13M |
| November 07, 2025 | 7.14 | 7.28 | 7.28 | 7.37 | 7.1 | 78.88M |
| November 06, 2025 | 7.08 | 7.16 | 7.16 | 7.16 | 7.06 | 40.75M |
| November 05, 2025 | 7.02 | 7.07 | 7.07 | 7.1 | 7.01 | 30.39M |
| November 04, 2025 | 7.18 | 7.1 | 7.1 | 7.18 | 7.05 | 33.47M |
| November 03, 2025 | 7.13 | 7.17 | 7.17 | 7.17 | 7.13 | 27.39M |
| October 31, 2025 | 7.09 | 7.15 | 7.15 | 7.18 | 7.08 | 33.94M |
| October 30, 2025 | 7.32 | 7.15 | 7.15 | 7.33 | 7.15 | 74.43M |
| October 29, 2025 | 7.45 | 7.44 | 7.44 | 7.52 | 7.35 | 68.19M |
| October 28, 2025 | 7.22 | 7.57 | 7.57 | 7.76 | 7.16 | 129.08M |
| October 27, 2025 | 7.13 | 7.22 | 7.22 | 7.3 | 7.13 | 49.74M |
| October 24, 2025 | 7.1 | 7.13 | 7.13 | 7.2 | 7.08 | 40.84M |
| October 23, 2025 | 7.23 | 7.1 | 7.1 | 7.23 | 7.01 | 50.75M |
| October 22, 2025 | 7.08 | 7.23 | 7.23 | 7.3 | 7.02 | 83.52M |
| October 21, 2025 | 7.02 | 7.08 | 7.08 | 7.08 | 6.91 | 51.13M |