10.15
+0.1(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.05 | 10.15 | 10.15 | 10.35 | 9.98 | 41.27M |
| January 13, 2026 | 10.33 | 10.05 | 10.05 | 10.4 | 10.02 | 41.19M |
| January 12, 2026 | 10.33 | 10.3 | 10.3 | 10.4 | 10.08 | 40.27M |
| January 09, 2026 | 10.14 | 10.22 | 10.22 | 10.37 | 10.07 | 30.53M |
| January 08, 2026 | 9.86 | 10.05 | 10.05 | 10.25 | 9.86 | 30.17M |
| January 07, 2026 | 9.88 | 9.87 | 9.87 | 10.07 | 9.79 | 20.01M |
| January 06, 2026 | 9.98 | 9.96 | 9.96 | 10.18 | 9.88 | 23.14M |
| January 05, 2026 | 10 | 9.92 | 9.92 | 10.04 | 9.79 | 26.8M |
| December 31, 2025 | 10 | 10.04 | 10.04 | 10.31 | 9.75 | 26.56M |
| December 30, 2025 | 10.32 | 9.94 | 9.94 | 10.46 | 9.87 | 29.2M |
| December 29, 2025 | 10.73 | 10.32 | 10.32 | 10.95 | 10.31 | 27.12M |
| December 26, 2025 | 10.99 | 10.74 | 10.74 | 11.15 | 10.62 | 23.5M |
| December 25, 2025 | 10.66 | 10.94 | 10.94 | 11.26 | 10.62 | 29.1M |
| December 24, 2025 | 10.32 | 10.66 | 10.66 | 10.83 | 10.32 | 24.14M |
| December 23, 2025 | 10.5 | 10.36 | 10.36 | 10.65 | 10.31 | 17.93M |
| December 22, 2025 | 10.37 | 10.52 | 10.52 | 10.55 | 10.29 | 21.37M |
| December 19, 2025 | 10.25 | 10.42 | 10.42 | 10.53 | 10.14 | 25.66M |
| December 18, 2025 | 10.25 | 10.15 | 10.15 | 10.45 | 10.14 | 15.93M |
| December 17, 2025 | 10.46 | 10.34 | 10.34 | 10.49 | 10.18 | 20.62M |
| December 16, 2025 | 10.91 | 10.45 | 10.45 | 10.99 | 10.39 | 31.66M |
| December 15, 2025 | 11.15 | 10.96 | 10.96 | 11.21 | 10.8 | 20.16M |
| December 12, 2025 | 11.2 | 11.15 | 11.15 | 11.31 | 11.03 | 18.77M |
| December 11, 2025 | 11.31 | 11.2 | 11.2 | 11.6 | 11.18 | 24.46M |
| December 10, 2025 | 11.45 | 11.3 | 11.3 | 11.53 | 11.19 | 21.27M |
| December 09, 2025 | 11.22 | 11.37 | 11.37 | 11.69 | 11.22 | 24.33M |
| December 08, 2025 | 11.6 | 11.32 | 11.32 | 11.72 | 11.27 | 27.83M |
| December 05, 2025 | 11.1 | 11.5 | 11.5 | 11.73 | 11.03 | 43.82M |
| December 04, 2025 | 11.4 | 10.98 | 10.98 | 11.48 | 10.95 | 35.21M |
| December 03, 2025 | 11.98 | 11.33 | 11.33 | 12 | 11.25 | 44.62M |
| December 02, 2025 | 11.9 | 11.92 | 11.92 | 12.07 | 11.75 | 35.09M |
| December 01, 2025 | 12.1 | 11.88 | 11.88 | 12.53 | 11.88 | 51.55M |
| November 28, 2025 | 12.38 | 12.11 | 12.11 | 12.69 | 12.03 | 64.87M |
| November 27, 2025 | 11.57 | 12.6 | 12.6 | 12.92 | 11.57 | 100.44M |
| November 26, 2025 | 11.28 | 11.75 | 11.75 | 11.97 | 11.23 | 78.45M |
| November 25, 2025 | 11.16 | 11.6 | 11.6 | 11.88 | 10.9 | 95.13M |
| November 24, 2025 | 12.13 | 11.18 | 11.18 | 12.19 | 10.53 | 116.04M |
| November 21, 2025 | 10.5 | 11.57 | 11.57 | 11.57 | 10.41 | 116.43M |
| November 20, 2025 | 9.72 | 10.52 | 10.52 | 10.52 | 9.55 | 48.58M |
| November 19, 2025 | 10 | 9.56 | 9.56 | 10.02 | 9.49 | 27.26M |
| November 18, 2025 | 10.03 | 10.04 | 10.04 | 10.18 | 9.88 | 26.09M |
| November 17, 2025 | 9.77 | 10.02 | 10.02 | 10.04 | 9.77 | 27.82M |
| November 14, 2025 | 9.96 | 9.85 | 9.85 | 10.05 | 9.76 | 31.96M |
| November 13, 2025 | 9.85 | 9.98 | 9.98 | 10.27 | 9.85 | 52.2M |
| November 12, 2025 | 9.23 | 9.86 | 9.86 | 10.15 | 9.19 | 73.77M |
| November 11, 2025 | 9.35 | 9.23 | 9.23 | 9.41 | 9.22 | 16.18M |
| November 10, 2025 | 9.66 | 9.36 | 9.36 | 9.74 | 9.35 | 26.23M |
| November 07, 2025 | 9.69 | 9.66 | 9.66 | 9.98 | 9.55 | 27.33M |
| November 06, 2025 | 9.81 | 9.7 | 9.7 | 9.87 | 9.66 | 18.29M |
| November 05, 2025 | 9.7 | 9.8 | 9.8 | 9.97 | 9.66 | 19.16M |
| November 04, 2025 | 9.98 | 9.79 | 9.79 | 9.98 | 9.69 | 21.62M |
| November 03, 2025 | 9.72 | 10.02 | 10.02 | 10.18 | 9.65 | 34.58M |
| October 31, 2025 | 9.6 | 9.77 | 9.77 | 9.83 | 9.6 | 24.28M |
| October 30, 2025 | 9.54 | 9.6 | 9.6 | 9.7 | 9.47 | 17.34M |
| October 29, 2025 | 9.6 | 9.58 | 9.58 | 9.81 | 9.47 | 18.49M |
| October 28, 2025 | 9.71 | 9.65 | 9.65 | 9.79 | 9.62 | 17.53M |
| October 27, 2025 | 9.75 | 9.77 | 9.77 | 9.95 | 9.62 | 32.36M |
| October 24, 2025 | 9.45 | 9.68 | 9.68 | 9.74 | 9.41 | 28.82M |
| October 23, 2025 | 9.75 | 9.45 | 9.45 | 9.84 | 9.35 | 24.43M |
| October 22, 2025 | 9.7 | 9.61 | 9.61 | 9.87 | 9.58 | 21.81M |
| October 21, 2025 | 9.73 | 9.79 | 9.79 | 9.88 | 9.57 | 28.34M |