10.64
-0.01(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.66 | 10.64 | 10.64 | 10.74 | 10.42 | 13.09M |
| January 13, 2026 | 10.75 | 10.65 | 10.65 | 10.89 | 10.54 | 13.13M |
| January 12, 2026 | 10.92 | 10.74 | 10.74 | 10.95 | 10.67 | 13.01M |
| January 09, 2026 | 10.94 | 10.89 | 10.89 | 10.98 | 10.71 | 13.45M |
| January 08, 2026 | 10.61 | 10.94 | 10.94 | 10.98 | 10.57 | 16.18M |
| January 07, 2026 | 10.67 | 10.71 | 10.71 | 10.88 | 10.61 | 11.26M |
| January 06, 2026 | 10.59 | 10.74 | 10.74 | 10.93 | 10.53 | 13.11M |
| January 05, 2026 | 10.53 | 10.55 | 10.55 | 10.72 | 10.46 | 10.69M |
| December 31, 2025 | 10.53 | 10.52 | 10.52 | 10.7 | 10.38 | 9.8M |
| December 30, 2025 | 10.66 | 10.53 | 10.53 | 10.71 | 10.48 | 14.57M |
| December 29, 2025 | 10.17 | 10.73 | 10.73 | 11.12 | 10.05 | 24.13M |
| December 26, 2025 | 10.46 | 10.17 | 10.17 | 10.46 | 10.15 | 8.82M |
| December 25, 2025 | 10.35 | 10.46 | 10.46 | 10.54 | 10.33 | 6.86M |
| December 24, 2025 | 10.4 | 10.38 | 10.38 | 10.5 | 10.21 | 8.1M |
| December 23, 2025 | 10.2 | 10.34 | 10.34 | 10.48 | 10.15 | 7.99M |
| December 22, 2025 | 10.31 | 10.25 | 10.25 | 10.43 | 10.2 | 6.24M |
| December 19, 2025 | 10.02 | 10.31 | 10.31 | 10.31 | 9.99 | 9.01M |
| December 18, 2025 | 10.11 | 10.01 | 10.01 | 10.18 | 9.97 | 5.62M |
| December 17, 2025 | 10.28 | 10.18 | 10.18 | 10.28 | 9.91 | 7.12M |
| December 16, 2025 | 10.45 | 10.23 | 10.23 | 10.54 | 10.22 | 8.53M |
| December 15, 2025 | 10.15 | 10.49 | 10.49 | 10.95 | 10.15 | 13.1M |
| December 12, 2025 | 9.87 | 10.24 | 10.24 | 10.3 | 9.87 | 8.07M |
| December 11, 2025 | 10.02 | 9.96 | 9.96 | 10.2 | 9.95 | 4.64M |
| December 10, 2025 | 10.14 | 10.06 | 10.06 | 10.15 | 9.98 | 5.15M |
| December 09, 2025 | 10.2 | 10.1 | 10.1 | 10.3 | 10.06 | 5.22M |
| December 08, 2025 | 10.21 | 10.27 | 10.27 | 10.37 | 10.11 | 7.69M |
| December 05, 2025 | 10.05 | 10.17 | 10.17 | 10.21 | 9.96 | 4.61M |
| December 04, 2025 | 10.13 | 10.04 | 10.04 | 10.19 | 9.94 | 4.75M |
| December 03, 2025 | 10.22 | 10.13 | 10.13 | 10.43 | 10.13 | 7.59M |
| December 02, 2025 | 10.17 | 10.22 | 10.22 | 10.24 | 10.07 | 7.74M |
| December 01, 2025 | 9.58 | 10.18 | 10.18 | 10.32 | 9.57 | 14.14M |
| November 28, 2025 | 9.47 | 9.58 | 9.58 | 9.64 | 9.37 | 4.16M |
| November 27, 2025 | 9.21 | 9.47 | 9.47 | 9.62 | 9.2 | 6.39M |
| November 26, 2025 | 9.45 | 9.21 | 9.21 | 9.51 | 9.16 | 5.81M |
| November 25, 2025 | 9.35 | 9.44 | 9.44 | 9.49 | 9.25 | 5.6M |
| November 24, 2025 | 9.19 | 9.3 | 9.3 | 9.36 | 9.15 | 5.56M |
| November 21, 2025 | 9.62 | 9.19 | 9.19 | 9.7 | 9.08 | 10.48M |
| November 20, 2025 | 9.97 | 9.74 | 9.74 | 10.02 | 9.68 | 6.46M |
| November 19, 2025 | 10.13 | 9.89 | 9.89 | 10.28 | 9.85 | 8.55M |
| November 18, 2025 | 10.5 | 10.18 | 10.18 | 10.5 | 10.1 | 9.17M |
| November 17, 2025 | 10.62 | 10.51 | 10.51 | 10.62 | 10.36 | 8.87M |
| November 14, 2025 | 10.51 | 10.62 | 10.62 | 10.74 | 10.51 | 9.83M |
| November 13, 2025 | 10.42 | 10.72 | 10.72 | 10.9 | 10.22 | 15.69M |
| November 12, 2025 | 10.57 | 10.41 | 10.41 | 10.63 | 10.4 | 13.1M |
| November 11, 2025 | 10.53 | 10.67 | 10.67 | 10.79 | 10.51 | 15.4M |
| November 10, 2025 | 10.47 | 10.53 | 10.53 | 10.77 | 10.39 | 19.04M |
| November 07, 2025 | 10.27 | 10.35 | 10.35 | 10.45 | 10.27 | 20.68M |
| November 06, 2025 | 10.49 | 10.3 | 10.3 | 10.55 | 10.27 | 34.24M |
| November 05, 2025 | 9.8 | 10.76 | 10.76 | 10.97 | 9.8 | 48.43M |
| November 04, 2025 | 9.38 | 9.97 | 9.97 | 10.34 | 9.38 | 30.96M |
| November 03, 2025 | 9.35 | 9.4 | 9.4 | 9.43 | 9.31 | 5.75M |
| October 31, 2025 | 9.37 | 9.35 | 9.35 | 9.54 | 9.33 | 9.26M |
| October 30, 2025 | 9.78 | 9.58 | 9.58 | 9.84 | 9.55 | 6.49M |
| October 29, 2025 | 9.68 | 9.77 | 9.77 | 9.84 | 9.63 | 8.59M |
| October 28, 2025 | 9.68 | 9.65 | 9.65 | 9.73 | 9.61 | 4.44M |
| October 27, 2025 | 9.76 | 9.68 | 9.68 | 9.76 | 9.55 | 5.57M |
| October 24, 2025 | 9.65 | 9.68 | 9.68 | 9.7 | 9.6 | 4.86M |
| October 23, 2025 | 9.53 | 9.62 | 9.62 | 9.65 | 9.38 | 5.02M |
| October 22, 2025 | 9.57 | 9.54 | 9.54 | 9.59 | 9.46 | 3.51M |
| October 21, 2025 | 9.47 | 9.55 | 9.55 | 9.56 | 9.42 | 4.2M |