10.30
-0.25(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.53 | 10.3 | 10.3 | 10.53 | 10.3 | 11.56M |
| January 13, 2026 | 10.44 | 10.55 | 10.55 | 10.64 | 10.41 | 9.93M |
| January 12, 2026 | 10.31 | 10.45 | 10.45 | 10.56 | 10.2 | 12.61M |
| January 09, 2026 | 10.42 | 10.45 | 10.45 | 10.53 | 10.32 | 9.89M |
| January 08, 2026 | 10.66 | 10.45 | 10.45 | 10.7 | 10.43 | 9.9M |
| January 07, 2026 | 10.69 | 10.74 | 10.74 | 10.8 | 10.53 | 13.58M |
| January 06, 2026 | 10.85 | 10.86 | 10.69 | 10.92 | 10.72 | 12.5M |
| January 05, 2026 | 10.82 | 10.85 | 10.68 | 10.93 | 10.8 | 13.86M |
| December 31, 2025 | 10.89 | 10.83 | 10.83 | 10.92 | 10.81 | 6.73M |
| December 30, 2025 | 11.02 | 10.9 | 10.9 | 11.08 | 10.76 | 12.16M |
| December 29, 2025 | 10.88 | 10.99 | 10.99 | 11.07 | 10.88 | 11.06M |
| December 26, 2025 | 10.94 | 10.85 | 10.85 | 11.06 | 10.8 | 9.65M |
| December 25, 2025 | 10.96 | 10.95 | 10.95 | 11.1 | 10.82 | 8.21M |
| December 24, 2025 | 10.91 | 10.96 | 10.96 | 11 | 10.86 | 5.65M |
| December 23, 2025 | 10.9 | 10.91 | 10.91 | 11.11 | 10.86 | 8.99M |
| December 22, 2025 | 11.12 | 10.91 | 10.91 | 11.13 | 10.86 | 8.68M |
| December 19, 2025 | 11.23 | 11.12 | 11.12 | 11.25 | 11.08 | 8.2M |
| December 18, 2025 | 10.98 | 11.24 | 11.24 | 11.25 | 10.95 | 6.6M |
| December 17, 2025 | 11 | 10.96 | 10.96 | 11.08 | 10.89 | 7.36M |
| December 16, 2025 | 11.13 | 11.02 | 11.02 | 11.18 | 10.97 | 6.24M |
| December 15, 2025 | 10.87 | 11.09 | 11.09 | 11.15 | 10.84 | 8.88M |
| December 12, 2025 | 10.9 | 10.84 | 10.84 | 11.03 | 10.82 | 11.82M |
| December 11, 2025 | 10.77 | 10.91 | 10.91 | 11 | 10.69 | 12.4M |
| December 10, 2025 | 11 | 10.76 | 10.76 | 11.09 | 10.75 | 7.09M |
| December 09, 2025 | 10.89 | 10.98 | 10.98 | 11.11 | 10.81 | 9.89M |
| December 08, 2025 | 10.9 | 10.86 | 10.86 | 10.95 | 10.8 | 13.3M |
| December 05, 2025 | 11.4 | 10.99 | 10.99 | 11.47 | 10.84 | 17.52M |
| December 04, 2025 | 11.57 | 11.41 | 11.41 | 11.59 | 11.32 | 8.09M |
| December 03, 2025 | 11.4 | 11.59 | 11.59 | 11.73 | 11.4 | 11.74M |
| December 02, 2025 | 11.28 | 11.45 | 11.45 | 11.55 | 11.28 | 9.47M |
| December 01, 2025 | 11.3 | 11.28 | 11.28 | 11.4 | 11.18 | 12.03M |
| November 28, 2025 | 11.12 | 11.2 | 11.2 | 11.25 | 11.08 | 8.41M |
| November 27, 2025 | 11.17 | 11.12 | 11.12 | 11.18 | 11.03 | 8.05M |
| November 26, 2025 | 11.1 | 11.12 | 11.12 | 11.21 | 11.05 | 7.39M |
| November 25, 2025 | 11.16 | 11.15 | 11.15 | 11.37 | 11.01 | 12.28M |
| November 24, 2025 | 11.13 | 11.16 | 11.16 | 11.24 | 11.05 | 9.69M |
| November 21, 2025 | 11.4 | 11.12 | 11.12 | 11.44 | 11.1 | 11.79M |
| November 20, 2025 | 11.34 | 11.3 | 11.3 | 11.43 | 11.22 | 7.93M |
| November 19, 2025 | 11.2 | 11.29 | 11.29 | 11.38 | 11.14 | 8.09M |
| November 18, 2025 | 11.27 | 11.2 | 11.2 | 11.38 | 11.13 | 8.61M |
| November 17, 2025 | 11.29 | 11.27 | 11.27 | 11.44 | 11.15 | 9.82M |
| November 14, 2025 | 11.38 | 11.29 | 11.29 | 11.53 | 11.29 | 7.58M |
| November 13, 2025 | 11.37 | 11.43 | 11.43 | 11.46 | 11.28 | 9.75M |
| November 12, 2025 | 11.39 | 11.35 | 11.35 | 11.55 | 11.33 | 9.36M |
| November 11, 2025 | 11.32 | 11.36 | 11.36 | 11.52 | 11.26 | 10.79M |
| November 10, 2025 | 11.09 | 11.32 | 11.32 | 11.33 | 11 | 8.95M |
| November 07, 2025 | 11.21 | 11.18 | 11.18 | 11.43 | 11.16 | 9.63M |
| November 06, 2025 | 11.08 | 11.18 | 11.18 | 11.24 | 10.93 | 14.08M |
| November 05, 2025 | 11.25 | 11.09 | 11.09 | 11.38 | 11.09 | 15.62M |
| November 04, 2025 | 10.9 | 11.2 | 11.2 | 11.24 | 10.8 | 20.09M |
| November 03, 2025 | 10.72 | 10.86 | 10.86 | 10.89 | 10.64 | 17.42M |
| October 31, 2025 | 10.74 | 10.67 | 10.67 | 10.77 | 10.4 | 16.54M |
| October 30, 2025 | 10.7 | 10.72 | 10.72 | 10.82 | 10.62 | 12.83M |
| October 29, 2025 | 10.63 | 10.76 | 10.76 | 10.78 | 10.36 | 25.99M |
| October 28, 2025 | 10.5 | 10.67 | 10.67 | 10.72 | 10.46 | 22.5M |
| October 27, 2025 | 10.47 | 10.45 | 10.45 | 10.7 | 10.36 | 34.91M |
| October 24, 2025 | 10.29 | 10.17 | 10.17 | 10.33 | 10.1 | 15.98M |
| October 23, 2025 | 10.28 | 10.31 | 10.31 | 10.48 | 10.26 | 14.82M |
| October 22, 2025 | 10.24 | 10.37 | 10.37 | 10.48 | 10.21 | 14.01M |
| October 21, 2025 | 10.29 | 10.3 | 10.3 | 10.31 | 10.11 | 15.75M |