10.12
+0.04(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.01 | 10.12 | 10.12 | 10.33 | 9.97 | 55.86M |
| January 13, 2026 | 10.87 | 10.08 | 10.08 | 10.87 | 10.05 | 80.2M |
| January 12, 2026 | 10.5 | 10.88 | 10.88 | 10.95 | 10.29 | 99.81M |
| January 09, 2026 | 10.38 | 10.39 | 10.39 | 10.56 | 10.24 | 88.26M |
| January 08, 2026 | 9.66 | 10.39 | 10.39 | 10.56 | 9.61 | 106.56M |
| January 07, 2026 | 9.56 | 9.65 | 9.65 | 9.73 | 9.45 | 37.92M |
| January 06, 2026 | 9.36 | 9.58 | 9.58 | 9.59 | 9.34 | 32.9M |
| January 05, 2026 | 9.44 | 9.4 | 9.4 | 9.47 | 9.33 | 22.6M |
| December 31, 2025 | 9.4 | 9.41 | 9.41 | 9.43 | 9.22 | 18.07M |
| December 30, 2025 | 9.41 | 9.36 | 9.36 | 9.47 | 9.3 | 19.59M |
| December 29, 2025 | 9.3 | 9.4 | 9.4 | 9.47 | 9.24 | 24.45M |
| December 26, 2025 | 9.39 | 9.28 | 9.28 | 9.39 | 9.16 | 20.46M |
| December 25, 2025 | 9.17 | 9.35 | 9.35 | 9.35 | 9.1 | 23.54M |
| December 24, 2025 | 8.86 | 9.15 | 9.15 | 9.17 | 8.82 | 23.26M |
| December 23, 2025 | 9.02 | 8.89 | 8.89 | 9.05 | 8.83 | 14.95M |
| December 22, 2025 | 9.07 | 9.05 | 9.05 | 9.14 | 9.03 | 11.8M |
| December 19, 2025 | 8.9 | 9.06 | 9.06 | 9.3 | 8.9 | 13.51M |
| December 18, 2025 | 8.83 | 8.91 | 8.91 | 9.07 | 8.83 | 11.18M |
| December 17, 2025 | 8.93 | 8.97 | 8.97 | 9.02 | 8.73 | 15.97M |
| December 16, 2025 | 9.18 | 8.94 | 8.94 | 9.2 | 8.85 | 19.86M |
| December 15, 2025 | 9.4 | 9.24 | 9.24 | 9.4 | 9.2 | 22.05M |
| December 12, 2025 | 9.11 | 9.38 | 9.38 | 9.44 | 9.11 | 25.35M |
| December 11, 2025 | 9.4 | 9.17 | 9.17 | 9.42 | 9.15 | 18.23M |
| December 10, 2025 | 9.13 | 9.31 | 9.31 | 9.32 | 9.1 | 22.49M |
| December 09, 2025 | 9.1 | 9.23 | 9.23 | 9.6 | 9.1 | 34.49M |
| December 08, 2025 | 9.06 | 9.06 | 9.06 | 9.17 | 9.05 | 15.91M |
| December 05, 2025 | 8.8 | 9.02 | 9.02 | 9.02 | 8.79 | 12.84M |
| December 04, 2025 | 8.86 | 8.87 | 8.87 | 8.95 | 8.79 | 10.81M |
| December 03, 2025 | 8.94 | 8.82 | 8.82 | 8.94 | 8.78 | 10.04M |
| December 02, 2025 | 8.95 | 8.93 | 8.93 | 8.98 | 8.85 | 7.16M |
| December 01, 2025 | 8.91 | 8.99 | 8.99 | 9.07 | 8.89 | 11.48M |
| November 28, 2025 | 8.73 | 8.93 | 8.93 | 8.94 | 8.72 | 11.66M |
| November 27, 2025 | 8.74 | 8.73 | 8.73 | 8.84 | 8.72 | 8.31M |
| November 26, 2025 | 8.95 | 8.83 | 8.83 | 8.98 | 8.8 | 11.33M |
| November 25, 2025 | 8.95 | 8.98 | 8.98 | 9.05 | 8.86 | 12.39M |
| November 24, 2025 | 8.64 | 8.99 | 8.99 | 9.01 | 8.62 | 17.69M |
| November 21, 2025 | 9.02 | 8.62 | 8.62 | 9.02 | 8.62 | 20.05M |
| November 20, 2025 | 9.15 | 9.05 | 9.05 | 9.18 | 9.03 | 11.94M |
| November 19, 2025 | 9.22 | 9.16 | 9.16 | 9.24 | 9.08 | 13.69M |
| November 18, 2025 | 9.4 | 9.2 | 9.2 | 9.4 | 9.18 | 16.56M |
| November 17, 2025 | 9.37 | 9.43 | 9.43 | 9.45 | 9.35 | 19.49M |
| November 14, 2025 | 9.25 | 9.25 | 9.25 | 9.32 | 9.19 | 11.09M |
| November 13, 2025 | 9.26 | 9.26 | 9.26 | 9.3 | 9.17 | 11.11M |
| November 12, 2025 | 9.37 | 9.25 | 9.25 | 9.38 | 9.18 | 16.42M |
| November 11, 2025 | 9.46 | 9.38 | 9.38 | 9.51 | 9.37 | 13.84M |
| November 10, 2025 | 9.6 | 9.46 | 9.46 | 9.63 | 9.42 | 17.42M |
| November 07, 2025 | 9.5 | 9.56 | 9.56 | 9.58 | 9.47 | 19.86M |
| November 06, 2025 | 9.39 | 9.64 | 9.64 | 9.77 | 9.37 | 40.38M |
| November 05, 2025 | 9.18 | 9.39 | 9.39 | 9.43 | 9.17 | 18.8M |
| November 04, 2025 | 9.34 | 9.27 | 9.27 | 9.35 | 9.21 | 13.68M |
| November 03, 2025 | 9.3 | 9.37 | 9.37 | 9.37 | 9.26 | 14.43M |
| October 31, 2025 | 9.2 | 9.32 | 9.32 | 9.35 | 9.2 | 14.59M |
| October 30, 2025 | 9.63 | 9.31 | 9.31 | 9.64 | 9.3 | 39.49M |
| October 29, 2025 | 9.8 | 9.75 | 9.75 | 9.85 | 9.65 | 24.08M |
| October 28, 2025 | 9.41 | 9.8 | 9.8 | 9.85 | 9.34 | 51.01M |
| October 27, 2025 | 9.39 | 9.41 | 9.41 | 9.44 | 9.31 | 17.83M |
| October 24, 2025 | 9.22 | 9.35 | 9.35 | 9.41 | 9.22 | 20.28M |
| October 23, 2025 | 9.19 | 9.2 | 9.2 | 9.22 | 9.02 | 15.93M |
| October 22, 2025 | 9.26 | 9.22 | 9.22 | 9.31 | 9.18 | 11.58M |
| October 21, 2025 | 9.26 | 9.29 | 9.29 | 9.3 | 9.16 | 15.82M |