13.25
-0.78(-5.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 13.2 | 13.25 | 13.25 | 13.87 | 12.86 | 80.08M |
| January 13, 2026 | 13.9 | 14.03 | 14.03 | 15.46 | 13.57 | 100.56M |
| January 12, 2026 | 13.26 | 14.26 | 14.26 | 14.6 | 13.08 | 91.89M |
| January 09, 2026 | 13.4 | 13.51 | 13.51 | 14.86 | 13.03 | 114.46M |
| January 08, 2026 | 12.08 | 13.86 | 13.86 | 13.86 | 12.02 | 106.1M |
| January 07, 2026 | 12 | 12.6 | 12.6 | 12.95 | 11.68 | 106.19M |
| January 06, 2026 | 10.81 | 11.77 | 11.77 | 11.77 | 10.65 | 74.34M |
| January 05, 2026 | 10.74 | 10.7 | 10.7 | 11.16 | 10.17 | 66.88M |
| December 31, 2025 | 11.55 | 10.82 | 10.82 | 11.69 | 10.5 | 61.61M |
| December 30, 2025 | 11 | 11.31 | 11.31 | 12.1 | 10.23 | 95.86M |
| December 29, 2025 | 11.01 | 11.37 | 11.37 | 11.69 | 10.93 | 73.14M |
| December 26, 2025 | 10.7 | 11.07 | 11.07 | 11.45 | 10.59 | 65.81M |
| December 25, 2025 | 11.3 | 10.97 | 10.97 | 11.79 | 10.81 | 83.56M |
| December 24, 2025 | 11.38 | 11.4 | 11.4 | 11.94 | 11.27 | 91.04M |
| December 23, 2025 | 10.99 | 12.02 | 12.02 | 12.65 | 10.61 | 129.81M |
| December 22, 2025 | 11.88 | 11.5 | 11.5 | 12.2 | 11.5 | 63.81M |
| December 19, 2025 | 10.09 | 11.09 | 11.09 | 11.09 | 10.08 | 72.21M |
| December 18, 2025 | 9.17 | 10.08 | 10.08 | 10.08 | 9.08 | 42.9M |
| December 17, 2025 | 8.99 | 9.16 | 9.16 | 9.32 | 8.71 | 28.63M |
| December 16, 2025 | 8.58 | 8.82 | 8.82 | 9.05 | 8.58 | 17.81M |
| December 15, 2025 | 8.5 | 8.6 | 8.6 | 8.75 | 8.47 | 14.06M |
| December 12, 2025 | 8.67 | 8.5 | 8.5 | 8.76 | 8.45 | 15M |
| December 11, 2025 | 9.11 | 8.74 | 8.74 | 9.19 | 8.73 | 18.55M |
| December 10, 2025 | 9.17 | 9.18 | 9.18 | 9.36 | 9.1 | 15.03M |
| December 09, 2025 | 8.96 | 9.17 | 9.17 | 9.26 | 8.77 | 17.81M |
| December 08, 2025 | 8.91 | 8.97 | 8.97 | 9.21 | 8.84 | 10.83M |
| December 05, 2025 | 8.89 | 8.92 | 8.92 | 8.93 | 8.78 | 7.15M |
| December 04, 2025 | 9.16 | 8.87 | 8.87 | 9.16 | 8.85 | 11.74M |
| December 03, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.05 | 9.76M |
| December 02, 2025 | 9.26 | 9.2 | 9.2 | 9.28 | 9.15 | 11.9M |
| December 01, 2025 | 9.07 | 9.27 | 9.27 | 9.4 | 9.02 | 16.35M |
| November 28, 2025 | 8.9 | 9.07 | 9.07 | 9.12 | 8.82 | 9.09M |
| November 27, 2025 | 9.07 | 8.97 | 8.97 | 9.08 | 8.94 | 6.72M |
| November 26, 2025 | 8.89 | 8.96 | 8.96 | 9.08 | 8.86 | 6.35M |
| November 25, 2025 | 8.91 | 8.89 | 8.89 | 8.96 | 8.84 | 6.28M |
| November 24, 2025 | 8.61 | 8.9 | 8.9 | 8.94 | 8.57 | 9.59M |
| November 21, 2025 | 8.84 | 8.53 | 8.53 | 8.96 | 8.51 | 8.6M |
| November 20, 2025 | 9.15 | 8.93 | 8.93 | 9.16 | 8.82 | 8.16M |
| November 19, 2025 | 9.11 | 9.11 | 9.11 | 9.22 | 9.06 | 9.47M |
| November 18, 2025 | 9.13 | 9.16 | 9.16 | 9.22 | 8.95 | 10.99M |
| November 17, 2025 | 9.07 | 9.14 | 9.14 | 9.19 | 9.05 | 7.27M |
| November 14, 2025 | 9.1 | 9.09 | 9.09 | 9.26 | 9.08 | 8.04M |
| November 13, 2025 | 9.07 | 9.15 | 9.15 | 9.16 | 8.95 | 8.37M |
| November 12, 2025 | 9.14 | 9.07 | 9.07 | 9.19 | 9 | 9.06M |
| November 11, 2025 | 9.07 | 9.12 | 9.12 | 9.17 | 8.95 | 11.78M |
| November 10, 2025 | 8.84 | 9.01 | 9.01 | 9.04 | 8.78 | 8.98M |
| November 07, 2025 | 8.82 | 8.83 | 8.83 | 8.88 | 8.78 | 3.51M |
| November 06, 2025 | 8.85 | 8.83 | 8.83 | 8.87 | 8.76 | 4.78M |
| November 05, 2025 | 8.77 | 8.87 | 8.87 | 8.9 | 8.72 | 5.39M |
| November 04, 2025 | 8.8 | 8.8 | 8.8 | 8.83 | 8.74 | 5.31M |
| November 03, 2025 | 8.83 | 8.81 | 8.81 | 8.86 | 8.79 | 4.68M |
| October 31, 2025 | 8.77 | 8.83 | 8.83 | 8.85 | 8.73 | 5.57M |
| October 30, 2025 | 8.8 | 8.73 | 8.73 | 8.86 | 8.71 | 6.33M |
| October 29, 2025 | 8.9 | 8.85 | 8.85 | 8.95 | 8.72 | 9.9M |
| October 28, 2025 | 8.72 | 8.97 | 8.97 | 9.15 | 8.65 | 16.42M |
| October 27, 2025 | 8.74 | 8.71 | 8.71 | 8.8 | 8.65 | 6.5M |
| October 24, 2025 | 8.95 | 8.72 | 8.72 | 8.96 | 8.7 | 9.02M |
| October 23, 2025 | 8.78 | 8.87 | 8.87 | 8.93 | 8.76 | 10.41M |
| October 22, 2025 | 8.56 | 8.76 | 8.76 | 8.83 | 8.54 | 11.77M |
| October 21, 2025 | 8.32 | 8.59 | 8.59 | 8.66 | 8.3 | 9.69M |