10.20
-0.43(-4.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.45 | 10.2 | 10.2 | 10.74 | 10.03 | 173.01M |
| January 13, 2026 | 10.71 | 10.63 | 10.63 | 11.42 | 10.5 | 188.77M |
| January 12, 2026 | 10.83 | 10.89 | 10.89 | 11.04 | 10.4 | 221.13M |
| January 09, 2026 | 12.01 | 10.56 | 10.56 | 12.01 | 10.2 | 366M |
| January 08, 2026 | 10.44 | 10.92 | 10.92 | 10.92 | 10.43 | 48.22M |
| January 07, 2026 | 9.31 | 9.93 | 9.93 | 9.93 | 9.01 | 123.19M |
| January 06, 2026 | 8.28 | 9.03 | 9.03 | 9.03 | 8.14 | 139.12M |
| January 05, 2026 | 8.16 | 8.21 | 8.21 | 8.42 | 8.08 | 78.92M |
| December 31, 2025 | 7.95 | 8.05 | 8.05 | 8.13 | 7.83 | 59.91M |
| December 30, 2025 | 7.85 | 7.99 | 7.99 | 8.06 | 7.83 | 47.77M |
| December 29, 2025 | 7.91 | 7.9 | 7.9 | 8.02 | 7.85 | 38.92M |
| December 26, 2025 | 7.97 | 7.89 | 7.89 | 7.99 | 7.76 | 49.15M |
| December 25, 2025 | 7.91 | 7.98 | 7.98 | 8.08 | 7.81 | 72.74M |
| December 24, 2025 | 7.82 | 7.86 | 7.86 | 7.92 | 7.69 | 43.76M |
| December 23, 2025 | 7.81 | 7.83 | 7.83 | 7.91 | 7.67 | 43.66M |
| December 22, 2025 | 7.65 | 7.81 | 7.81 | 7.97 | 7.63 | 50.77M |
| December 19, 2025 | 7.66 | 7.61 | 7.61 | 7.94 | 7.6 | 49.87M |
| December 18, 2025 | 7.68 | 7.61 | 7.61 | 7.79 | 7.56 | 40.95M |
| December 17, 2025 | 7.54 | 7.78 | 7.78 | 7.78 | 7.51 | 43.37M |
| December 16, 2025 | 7.77 | 7.55 | 7.55 | 7.78 | 7.43 | 48.19M |
| December 15, 2025 | 7.9 | 7.79 | 7.79 | 8.01 | 7.78 | 38.46M |
| December 12, 2025 | 7.78 | 7.89 | 7.89 | 7.95 | 7.66 | 48.69M |
| December 11, 2025 | 8 | 7.68 | 7.68 | 8 | 7.68 | 61.62M |
| December 10, 2025 | 7.9 | 7.95 | 7.95 | 8 | 7.67 | 77.86M |
| December 09, 2025 | 7.4 | 7.78 | 7.78 | 7.85 | 7.36 | 77.4M |
| December 08, 2025 | 7.35 | 7.44 | 7.44 | 7.48 | 7.17 | 55.32M |
| December 05, 2025 | 6.98 | 7.3 | 7.3 | 7.37 | 6.97 | 56.19M |
| December 04, 2025 | 6.9 | 6.97 | 6.97 | 7.1 | 6.86 | 26.32M |
| December 03, 2025 | 6.99 | 6.92 | 6.92 | 7.09 | 6.85 | 26.82M |
| December 02, 2025 | 6.96 | 6.92 | 6.92 | 6.98 | 6.89 | 18.78M |
| December 01, 2025 | 6.97 | 6.91 | 6.91 | 6.97 | 6.86 | 19.72M |
| November 28, 2025 | 6.88 | 6.92 | 6.92 | 6.94 | 6.78 | 19.92M |
| November 27, 2025 | 6.81 | 6.9 | 6.9 | 7.03 | 6.78 | 29.52M |
| November 26, 2025 | 6.87 | 6.81 | 6.81 | 6.93 | 6.8 | 18.73M |
| November 25, 2025 | 6.89 | 6.87 | 6.87 | 7 | 6.85 | 24.33M |
| November 24, 2025 | 6.75 | 6.84 | 6.84 | 6.9 | 6.7 | 26.18M |
| November 21, 2025 | 6.96 | 6.7 | 6.7 | 6.99 | 6.62 | 48.43M |
| November 20, 2025 | 7.04 | 7.05 | 7.05 | 7.15 | 6.99 | 20.07M |
| November 19, 2025 | 7.2 | 6.98 | 6.98 | 7.28 | 6.94 | 34.15M |
| November 18, 2025 | 7.26 | 7.2 | 7.2 | 7.3 | 7.16 | 25.2M |
| November 17, 2025 | 7.43 | 7.26 | 7.26 | 7.45 | 7.22 | 34.83M |
| November 14, 2025 | 7.69 | 7.42 | 7.42 | 7.7 | 7.42 | 44.43M |
| November 13, 2025 | 7.39 | 7.77 | 7.77 | 7.9 | 7.33 | 70.32M |
| November 12, 2025 | 7.65 | 7.42 | 7.42 | 7.67 | 7.36 | 41.33M |
| November 11, 2025 | 7.7 | 7.71 | 7.71 | 7.86 | 7.66 | 31.54M |
| November 10, 2025 | 7.89 | 7.7 | 7.7 | 7.97 | 7.64 | 50.93M |
| November 07, 2025 | 7.9 | 7.89 | 7.89 | 8.04 | 7.78 | 43.69M |
| November 06, 2025 | 7.94 | 7.94 | 7.94 | 8.03 | 7.85 | 46.72M |
| November 05, 2025 | 7.83 | 7.92 | 7.92 | 8 | 7.61 | 61.83M |
| November 04, 2025 | 7.94 | 7.9 | 7.9 | 8.15 | 7.76 | 51.47M |
| November 03, 2025 | 7.76 | 7.9 | 7.9 | 8.07 | 7.75 | 45.18M |
| October 31, 2025 | 7.83 | 7.8 | 7.8 | 8.02 | 7.73 | 46.08M |
| October 30, 2025 | 8.18 | 7.88 | 7.88 | 8.25 | 7.84 | 81.32M |
| October 29, 2025 | 7.98 | 8.28 | 8.28 | 8.35 | 7.98 | 69.26M |
| October 28, 2025 | 7.92 | 7.95 | 7.95 | 8.07 | 7.81 | 40.35M |
| October 27, 2025 | 7.75 | 7.92 | 7.92 | 8.19 | 7.75 | 58.2M |
| October 24, 2025 | 7.56 | 7.67 | 7.67 | 7.74 | 7.46 | 38.85M |
| October 23, 2025 | 7.41 | 7.56 | 7.56 | 7.57 | 7.25 | 36.83M |
| October 22, 2025 | 7.4 | 7.5 | 7.5 | 7.64 | 7.29 | 38.26M |
| October 21, 2025 | 7.3 | 7.41 | 7.41 | 7.44 | 7.26 | 33.2M |