9.98
+0.45(+4.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.54 | 9.98 | 9.98 | 10.1 | 9.51 | 24.52M |
| January 13, 2026 | 9.49 | 9.53 | 9.53 | 9.72 | 9.44 | 10.28M |
| January 12, 2026 | 9.42 | 9.48 | 9.48 | 9.56 | 9.38 | 12.83M |
| January 09, 2026 | 9.29 | 9.42 | 9.42 | 9.42 | 9.26 | 8.1M |
| January 08, 2026 | 9.28 | 9.26 | 9.26 | 9.32 | 9.2 | 8.08M |
| January 07, 2026 | 9.39 | 9.3 | 9.3 | 9.41 | 9.28 | 7.37M |
| January 06, 2026 | 9.4 | 9.37 | 9.37 | 9.41 | 9.3 | 5.24M |
| January 05, 2026 | 9.29 | 9.38 | 9.38 | 9.43 | 9.25 | 7.83M |
| December 31, 2025 | 9.39 | 9.3 | 9.3 | 9.4 | 9.25 | 5.08M |
| December 30, 2025 | 9.32 | 9.36 | 9.36 | 9.43 | 9.25 | 5.75M |
| December 29, 2025 | 9.56 | 9.33 | 9.33 | 9.74 | 9.33 | 10.76M |
| December 26, 2025 | 9.73 | 9.57 | 9.57 | 9.73 | 9.52 | 6.76M |
| December 25, 2025 | 9.55 | 9.68 | 9.68 | 9.76 | 9.55 | 9.93M |
| December 24, 2025 | 9.49 | 9.6 | 9.6 | 9.62 | 9.48 | 4.89M |
| December 23, 2025 | 9.6 | 9.48 | 9.48 | 9.78 | 9.43 | 7.89M |
| December 22, 2025 | 9.49 | 9.64 | 9.64 | 9.73 | 9.46 | 10.58M |
| December 19, 2025 | 9.34 | 9.49 | 9.49 | 9.55 | 9.29 | 11.14M |
| December 18, 2025 | 9.29 | 9.3 | 9.3 | 9.37 | 9.23 | 8.74M |
| December 17, 2025 | 9.23 | 9.3 | 9.3 | 9.33 | 9.08 | 7.48M |
| December 16, 2025 | 9.34 | 9.25 | 9.25 | 9.41 | 9.23 | 7.42M |
| December 15, 2025 | 9.4 | 9.37 | 9.37 | 9.47 | 9.34 | 7.35M |
| December 12, 2025 | 9.65 | 9.47 | 9.47 | 9.68 | 9.45 | 12.05M |
| December 11, 2025 | 10.09 | 9.69 | 9.69 | 10.32 | 9.66 | 21.27M |
| December 10, 2025 | 10.9 | 10.09 | 10.09 | 10.92 | 10.07 | 38.62M |
| December 09, 2025 | 11.34 | 11.19 | 11.19 | 11.74 | 11.19 | 22.3M |
| December 08, 2025 | 11.29 | 11.34 | 11.34 | 11.54 | 11.19 | 22.07M |
| December 05, 2025 | 11.42 | 11.29 | 11.29 | 11.57 | 11.1 | 29.41M |
| December 04, 2025 | 10.52 | 11.45 | 11.45 | 11.56 | 10.52 | 49.01M |
| December 03, 2025 | 10.78 | 10.51 | 10.51 | 10.86 | 10.41 | 9.64M |
| December 02, 2025 | 10.75 | 10.84 | 10.84 | 10.88 | 10.56 | 7.5M |
| December 01, 2025 | 10.24 | 10.75 | 10.75 | 10.85 | 10.24 | 11.08M |
| November 28, 2025 | 10.21 | 10.3 | 10.3 | 10.32 | 10.13 | 2.98M |
| November 27, 2025 | 10.33 | 10.27 | 10.27 | 10.48 | 10.2 | 4.89M |
| November 26, 2025 | 10.46 | 10.33 | 10.33 | 10.6 | 10.27 | 6.57M |
| November 25, 2025 | 10.31 | 10.46 | 10.46 | 10.54 | 10.21 | 5.48M |
| November 24, 2025 | 10.3 | 10.26 | 10.26 | 10.43 | 10.16 | 5.74M |
| November 21, 2025 | 10.65 | 10.32 | 10.32 | 10.81 | 10.21 | 11.68M |
| November 20, 2025 | 10.64 | 10.7 | 10.7 | 10.75 | 10.52 | 5.27M |
| November 19, 2025 | 10.75 | 10.73 | 10.73 | 10.92 | 10.6 | 5.57M |
| November 18, 2025 | 10.8 | 10.85 | 10.85 | 10.95 | 10.73 | 9.63M |
| November 17, 2025 | 10.45 | 10.79 | 10.79 | 10.84 | 10.32 | 14.54M |
| November 14, 2025 | 10.36 | 10.45 | 10.45 | 10.66 | 10.33 | 6.97M |
| November 13, 2025 | 10.29 | 10.42 | 10.42 | 10.45 | 10.2 | 4.9M |
| November 12, 2025 | 10.41 | 10.3 | 10.3 | 10.52 | 10.27 | 6.33M |
| November 11, 2025 | 10.71 | 10.4 | 10.4 | 10.84 | 10.33 | 14.85M |
| November 10, 2025 | 10.15 | 10.73 | 10.73 | 10.78 | 10.15 | 18.83M |
| November 07, 2025 | 10.08 | 10.15 | 10.15 | 10.25 | 10.03 | 6.27M |
| November 06, 2025 | 9.96 | 10.11 | 10.11 | 10.12 | 9.96 | 6.77M |
| November 05, 2025 | 9.95 | 10.01 | 10.01 | 10.1 | 9.85 | 6.68M |
| November 04, 2025 | 9.81 | 9.97 | 9.97 | 10.08 | 9.73 | 9.63M |
| November 03, 2025 | 9.92 | 9.85 | 9.85 | 10.01 | 9.79 | 6.75M |
| October 31, 2025 | 9.57 | 9.91 | 9.91 | 9.93 | 9.56 | 10.1M |
| October 30, 2025 | 9.67 | 9.55 | 9.55 | 9.69 | 9.53 | 5.1M |
| October 29, 2025 | 9.76 | 9.68 | 9.68 | 9.78 | 9.62 | 5.04M |
| October 28, 2025 | 9.79 | 9.8 | 9.8 | 9.89 | 9.73 | 5.19M |
| October 27, 2025 | 9.73 | 9.82 | 9.82 | 9.96 | 9.73 | 6.79M |
| October 24, 2025 | 9.75 | 9.78 | 9.78 | 9.85 | 9.72 | 6.37M |
| October 23, 2025 | 9.95 | 9.78 | 9.78 | 10.05 | 9.69 | 7.33M |
| October 22, 2025 | 10.39 | 9.89 | 9.89 | 10.5 | 9.82 | 13.47M |
| October 21, 2025 | 9.58 | 10.08 | 10.08 | 10.1 | 9.58 | 15.27M |