10.39
-0.2(-1.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 10.59 | 10.39 | 10.39 | 10.7 | 10.32 | 14.87M |
| January 14, 2026 | 10.54 | 10.59 | 10.59 | 10.78 | 10.46 | 17.09M |
| January 13, 2026 | 10.94 | 10.56 | 10.56 | 11.16 | 10.54 | 24.55M |
| January 12, 2026 | 10.64 | 10.97 | 10.97 | 10.99 | 10.53 | 26.45M |
| January 09, 2026 | 10.38 | 10.64 | 10.64 | 10.66 | 10.34 | 27.51M |
| January 08, 2026 | 10.3 | 10.37 | 10.37 | 10.45 | 10.23 | 13.43M |
| January 07, 2026 | 10.31 | 10.35 | 10.35 | 10.47 | 10.23 | 12.82M |
| January 06, 2026 | 10.23 | 10.32 | 10.32 | 10.36 | 10.18 | 14.17M |
| January 05, 2026 | 10.18 | 10.23 | 10.23 | 10.23 | 10.14 | 9M |
| December 31, 2025 | 10.29 | 10.17 | 10.17 | 10.3 | 10.12 | 9.37M |
| December 30, 2025 | 10.3 | 10.2 | 10.2 | 10.31 | 10.16 | 14.02M |
| December 29, 2025 | 10.47 | 10.36 | 10.36 | 10.57 | 10.3 | 13.33M |
| December 26, 2025 | 10.59 | 10.47 | 10.47 | 10.8 | 10.46 | 16.35M |
| December 25, 2025 | 10.62 | 10.62 | 10.62 | 10.77 | 10.53 | 12.73M |
| December 24, 2025 | 10.5 | 10.6 | 10.6 | 10.65 | 10.45 | 12.58M |
| December 23, 2025 | 10.62 | 10.58 | 10.58 | 10.73 | 10.41 | 18.85M |
| December 22, 2025 | 10.7 | 10.71 | 10.71 | 10.83 | 10.61 | 19.5M |
| December 19, 2025 | 10.51 | 10.79 | 10.79 | 10.9 | 10.34 | 35.31M |
| December 18, 2025 | 10.25 | 10.47 | 10.47 | 10.65 | 10.25 | 23.21M |
| December 17, 2025 | 10.54 | 10.37 | 10.37 | 10.79 | 10.18 | 23.06M |
| December 16, 2025 | 10.32 | 10.54 | 10.54 | 10.84 | 10.3 | 28.47M |
| December 15, 2025 | 10.31 | 10.42 | 10.42 | 10.65 | 10.3 | 21.65M |
| December 12, 2025 | 10.21 | 10.25 | 10.25 | 10.28 | 10.07 | 16.32M |
| December 11, 2025 | 10.79 | 10.37 | 10.37 | 10.84 | 10.25 | 33.36M |
| December 10, 2025 | 10.88 | 10.9 | 10.9 | 11.55 | 10.85 | 45.9M |
| December 09, 2025 | 10.3 | 10.55 | 10.55 | 10.7 | 10.3 | 24.56M |
| December 08, 2025 | 10.22 | 10.41 | 10.41 | 10.5 | 10.2 | 11.2M |
| December 05, 2025 | 10.18 | 10.25 | 10.25 | 10.28 | 10.13 | 7.35M |
| December 04, 2025 | 10.3 | 10.2 | 10.2 | 10.35 | 10.2 | 8.31M |
| December 03, 2025 | 10.42 | 10.35 | 10.35 | 10.5 | 10.26 | 12.92M |
| December 02, 2025 | 10.55 | 10.53 | 10.53 | 10.76 | 10.47 | 14.37M |
| December 01, 2025 | 10.59 | 10.65 | 10.65 | 10.8 | 10.52 | 17.32M |
| November 28, 2025 | 10.25 | 10.56 | 10.56 | 10.72 | 10.2 | 18.36M |
| November 27, 2025 | 11.03 | 10.55 | 10.55 | 11.21 | 10.53 | 34.29M |
| November 26, 2025 | 10.3 | 11.25 | 11.25 | 11.32 | 10.28 | 37.31M |
| November 25, 2025 | 10.17 | 10.29 | 10.29 | 10.4 | 10.07 | 11.53M |
| November 24, 2025 | 10.04 | 10.16 | 10.16 | 10.25 | 9.99 | 13.77M |
| November 21, 2025 | 10.29 | 10.08 | 10.08 | 10.48 | 10.06 | 17.79M |
| November 20, 2025 | 10.85 | 10.38 | 10.38 | 10.9 | 10.36 | 24.27M |
| November 19, 2025 | 11.05 | 10.84 | 10.84 | 11.18 | 10.76 | 15.46M |
| November 18, 2025 | 11.34 | 11.01 | 11.01 | 11.43 | 10.94 | 22.96M |
| November 17, 2025 | 11.88 | 11.47 | 11.47 | 11.88 | 11.37 | 22.89M |
| November 14, 2025 | 11.43 | 11.61 | 11.61 | 12.1 | 11.43 | 42.43M |
| November 13, 2025 | 11.5 | 11.58 | 11.58 | 11.75 | 11.25 | 41.24M |
| November 12, 2025 | 11.5 | 11.71 | 11.71 | 11.83 | 11.29 | 48.63M |
| November 11, 2025 | 11.4 | 11.4 | 11.4 | 11.53 | 11.21 | 31.83M |
| November 10, 2025 | 10.8 | 11.4 | 11.4 | 11.42 | 10.75 | 39.44M |
| November 07, 2025 | 10.85 | 10.87 | 10.87 | 10.93 | 10.79 | 11.42M |
| November 06, 2025 | 11.13 | 10.87 | 10.87 | 11.15 | 10.85 | 21.74M |
| November 05, 2025 | 11 | 11.27 | 11.27 | 11.46 | 10.97 | 26.33M |
| November 04, 2025 | 11.06 | 11.13 | 11.13 | 11.3 | 11.01 | 19.3M |
| November 03, 2025 | 10.85 | 11.14 | 11.14 | 11.15 | 10.77 | 22.82M |
| October 31, 2025 | 10.86 | 10.85 | 10.85 | 10.88 | 10.72 | 17.07M |
| October 30, 2025 | 10.74 | 10.58 | 10.58 | 10.78 | 10.57 | 10.58M |
| October 29, 2025 | 10.8 | 10.74 | 10.74 | 10.88 | 10.66 | 14.09M |
| October 28, 2025 | 10.76 | 10.9 | 10.9 | 11.08 | 10.7 | 18.95M |
| October 27, 2025 | 10.76 | 10.84 | 10.84 | 10.95 | 10.7 | 12.58M |
| October 24, 2025 | 10.73 | 10.72 | 10.72 | 10.87 | 10.67 | 14.85M |
| October 23, 2025 | 11.05 | 10.85 | 10.85 | 11.3 | 10.71 | 21.24M |
| October 22, 2025 | 10.93 | 10.99 | 10.99 | 11.18 | 10.9 | 18.26M |