10.29
+0.08(+0.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.2 | 10.29 | 10.29 | 10.41 | 10.16 | 25.86M |
| January 13, 2026 | 10.46 | 10.21 | 10.21 | 10.48 | 10.16 | 24.39M |
| January 12, 2026 | 10.31 | 10.42 | 10.42 | 10.43 | 10.3 | 21.21M |
| January 09, 2026 | 10.25 | 10.31 | 10.31 | 10.34 | 10.17 | 21.76M |
| January 08, 2026 | 10.21 | 10.27 | 10.27 | 10.29 | 10.17 | 16.93M |
| January 07, 2026 | 10.35 | 10.17 | 10.17 | 10.41 | 10.15 | 26.33M |
| January 06, 2026 | 10.14 | 10.39 | 10.39 | 10.48 | 10.13 | 30.71M |
| January 05, 2026 | 9.93 | 10.13 | 10.13 | 10.13 | 9.91 | 22.4M |
| December 31, 2025 | 9.9 | 9.93 | 9.93 | 9.99 | 9.72 | 16.14M |
| December 30, 2025 | 9.86 | 9.88 | 9.88 | 10.02 | 9.86 | 12.85M |
| December 29, 2025 | 9.98 | 10.02 | 10.02 | 10.3 | 9.92 | 21.13M |
| December 26, 2025 | 9.96 | 9.98 | 9.98 | 10.05 | 9.88 | 13.2M |
| December 25, 2025 | 9.94 | 9.98 | 9.98 | 9.99 | 9.87 | 11.69M |
| December 24, 2025 | 9.82 | 9.93 | 9.93 | 9.95 | 9.77 | 12.41M |
| December 23, 2025 | 9.94 | 9.82 | 9.82 | 10.04 | 9.8 | 12.39M |
| December 22, 2025 | 9.86 | 9.95 | 9.95 | 10.06 | 9.86 | 14.24M |
| December 19, 2025 | 9.68 | 9.83 | 9.83 | 9.88 | 9.68 | 13.82M |
| December 18, 2025 | 9.65 | 9.79 | 9.79 | 10.1 | 9.59 | 23.8M |
| December 17, 2025 | 9.74 | 9.66 | 9.66 | 9.75 | 9.52 | 15.54M |
| December 16, 2025 | 9.73 | 9.85 | 9.85 | 10.11 | 9.46 | 22.49M |
| December 15, 2025 | 9.82 | 9.76 | 9.76 | 9.97 | 9.73 | 9.37M |
| December 12, 2025 | 9.66 | 9.82 | 9.82 | 9.82 | 9.66 | 8.26M |
| December 11, 2025 | 10 | 9.74 | 9.74 | 10.02 | 9.72 | 13.14M |
| December 10, 2025 | 10.13 | 10 | 10 | 10.13 | 9.92 | 14.68M |
| December 09, 2025 | 10 | 10.19 | 10.19 | 10.43 | 9.95 | 24.4M |
| December 08, 2025 | 9.87 | 9.99 | 9.99 | 10.05 | 9.87 | 12.91M |
| December 05, 2025 | 9.86 | 9.91 | 9.91 | 9.91 | 9.7 | 13.57M |
| December 04, 2025 | 9.82 | 9.88 | 9.88 | 9.89 | 9.68 | 16M |
| December 03, 2025 | 10.2 | 9.85 | 9.85 | 10.26 | 9.83 | 25.97M |
| December 02, 2025 | 10.3 | 10.19 | 10.19 | 10.33 | 10.16 | 13.88M |
| December 01, 2025 | 10.22 | 10.34 | 10.34 | 10.39 | 10.2 | 14.99M |
| November 28, 2025 | 10.13 | 10.22 | 10.22 | 10.24 | 10.11 | 14.75M |
| November 27, 2025 | 10.26 | 10.19 | 10.19 | 10.4 | 10.14 | 17.9M |
| November 26, 2025 | 10.48 | 10.25 | 10.25 | 10.56 | 10.25 | 22.12M |
| November 25, 2025 | 10.36 | 10.44 | 10.44 | 10.68 | 10.21 | 26.75M |
| November 24, 2025 | 10.7 | 10.35 | 10.35 | 10.86 | 10.05 | 38.82M |
| November 21, 2025 | 11.68 | 10.91 | 10.91 | 11.69 | 10.83 | 50.86M |
| November 20, 2025 | 11.97 | 12.01 | 12.01 | 12.5 | 11.85 | 50.75M |
| November 19, 2025 | 11.63 | 11.74 | 11.74 | 12.25 | 11.62 | 29.94M |
| November 18, 2025 | 12.16 | 11.72 | 11.72 | 12.34 | 11.61 | 42.99M |
| November 17, 2025 | 11.9 | 12.28 | 12.28 | 12.54 | 11.72 | 60.3M |
| November 14, 2025 | 12.17 | 11.96 | 11.96 | 12.42 | 11.95 | 44.67M |
| November 13, 2025 | 12.35 | 12.41 | 12.41 | 12.62 | 11.95 | 62.08M |
| November 12, 2025 | 12.69 | 12.17 | 12.17 | 12.7 | 12.13 | 67.39M |
| November 11, 2025 | 12.55 | 12.82 | 12.82 | 12.97 | 12.21 | 97.63M |
| November 10, 2025 | 12.53 | 12.61 | 12.61 | 12.86 | 12.12 | 152.83M |
| November 07, 2025 | 11.16 | 12.3 | 12.3 | 12.3 | 11.13 | 120.48M |
| November 06, 2025 | 11.31 | 11.18 | 11.18 | 11.33 | 11.15 | 20.71M |
| November 05, 2025 | 11.12 | 11.37 | 11.37 | 11.54 | 11.03 | 32.36M |
| November 04, 2025 | 11.28 | 11.17 | 11.17 | 11.39 | 11.14 | 14.42M |
| November 03, 2025 | 11.18 | 11.27 | 11.27 | 11.28 | 11.12 | 15.21M |
| October 31, 2025 | 11.13 | 11.24 | 11.24 | 11.32 | 11.12 | 15.23M |
| October 30, 2025 | 11.3 | 11.14 | 11.14 | 11.3 | 11.14 | 13.89M |
| October 29, 2025 | 11.29 | 11.24 | 11.24 | 11.33 | 11.16 | 15.93M |
| October 28, 2025 | 11.38 | 11.28 | 11.28 | 11.43 | 11.26 | 19.16M |
| October 27, 2025 | 11.46 | 11.32 | 11.32 | 11.46 | 11.26 | 30.66M |
| October 24, 2025 | 11.78 | 11.51 | 11.51 | 11.86 | 11.5 | 59.12M |
| October 23, 2025 | 11.66 | 12.15 | 12.15 | 12.36 | 11.54 | 87.95M |
| October 22, 2025 | 11.3 | 11.59 | 11.59 | 11.75 | 11.22 | 32M |
| October 21, 2025 | 11.24 | 11.35 | 11.35 | 11.48 | 11.16 | 17.93M |