10.75
-0.67(-5.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 11.39 | 10.75 | 10.75 | 11.39 | 10.57 | 34.99M |
| January 14, 2026 | 10.4 | 11.42 | 11.42 | 11.42 | 10.34 | 39.27M |
| January 13, 2026 | 10.69 | 10.38 | 10.38 | 10.81 | 10.37 | 17.67M |
| January 12, 2026 | 10.64 | 10.81 | 10.81 | 11.09 | 10.58 | 23.74M |
| January 09, 2026 | 10.5 | 10.61 | 10.61 | 11.21 | 10.44 | 21.15M |
| January 08, 2026 | 10.19 | 10.43 | 10.43 | 10.62 | 10.19 | 25.14M |
| January 07, 2026 | 9.66 | 10.55 | 10.55 | 10.71 | 9.66 | 44.47M |
| January 06, 2026 | 9.69 | 9.74 | 9.74 | 9.82 | 9.58 | 11.95M |
| January 05, 2026 | 9.59 | 9.68 | 9.68 | 9.75 | 9.54 | 12.68M |
| December 31, 2025 | 9.73 | 9.53 | 9.53 | 9.73 | 9.42 | 11.56M |
| December 30, 2025 | 9.52 | 9.68 | 9.68 | 9.74 | 9.47 | 11.6M |
| December 29, 2025 | 9.67 | 9.57 | 9.57 | 9.69 | 9.39 | 12.04M |
| December 26, 2025 | 9.86 | 9.7 | 9.7 | 9.89 | 9.63 | 12.95M |
| December 25, 2025 | 9.58 | 9.86 | 9.86 | 9.96 | 9.46 | 21.9M |
| December 24, 2025 | 9.48 | 9.51 | 9.51 | 9.58 | 9.4 | 7.75M |
| December 23, 2025 | 9.66 | 9.48 | 9.48 | 9.74 | 9.44 | 10.71M |
| December 22, 2025 | 9.38 | 9.67 | 9.67 | 9.84 | 9.38 | 16.13M |
| December 19, 2025 | 9.16 | 9.38 | 9.38 | 9.41 | 9.06 | 15.49M |
| December 18, 2025 | 9.05 | 9.16 | 9.16 | 9.39 | 9.05 | 14.93M |
| December 17, 2025 | 9.01 | 9.18 | 9.18 | 9.4 | 9.01 | 17.46M |
| December 16, 2025 | 9.11 | 9 | 9 | 9.15 | 8.94 | 8.94M |
| December 15, 2025 | 8.86 | 9.08 | 9.08 | 9.18 | 8.85 | 12.68M |
| December 12, 2025 | 8.8 | 8.86 | 8.86 | 9.02 | 8.78 | 10.75M |
| December 11, 2025 | 8.71 | 8.83 | 8.83 | 9.2 | 8.71 | 19.77M |
| December 10, 2025 | 8.79 | 8.76 | 8.76 | 8.88 | 8.67 | 8.84M |
| December 09, 2025 | 8.91 | 8.75 | 8.75 | 8.96 | 8.75 | 8.73M |
| December 08, 2025 | 9 | 8.94 | 8.94 | 9.08 | 8.91 | 6.55M |
| December 05, 2025 | 8.85 | 9 | 9 | 9.01 | 8.79 | 9.34M |
| December 04, 2025 | 8.94 | 8.86 | 8.86 | 8.99 | 8.82 | 7.23M |
| December 03, 2025 | 9 | 8.96 | 8.96 | 9.04 | 8.85 | 7.87M |
| December 02, 2025 | 8.92 | 9 | 9 | 9.18 | 8.76 | 11.89M |
| December 01, 2025 | 9.2 | 8.96 | 8.96 | 9.24 | 8.94 | 10.77M |
| November 28, 2025 | 8.79 | 9.15 | 9.15 | 9.2 | 8.75 | 16.51M |
| November 27, 2025 | 8.7 | 8.75 | 8.75 | 8.85 | 8.61 | 9.27M |
| November 26, 2025 | 8.69 | 8.68 | 8.68 | 8.87 | 8.62 | 7.04M |
| November 25, 2025 | 8.7 | 8.71 | 8.71 | 8.81 | 8.69 | 5.83M |
| November 24, 2025 | 8.6 | 8.7 | 8.7 | 8.84 | 8.42 | 9.88M |
| November 21, 2025 | 8.9 | 8.61 | 8.61 | 8.96 | 8.55 | 14.87M |
| November 20, 2025 | 8.89 | 8.97 | 8.97 | 9.14 | 8.88 | 10.65M |
| November 19, 2025 | 8.92 | 8.94 | 8.94 | 9.16 | 8.88 | 12.22M |
| November 18, 2025 | 9.37 | 8.9 | 8.9 | 9.37 | 8.83 | 18.7M |
| November 17, 2025 | 9.11 | 9.17 | 9.17 | 9.35 | 9.01 | 16.3M |
| November 14, 2025 | 9.02 | 9.04 | 9.04 | 9.14 | 8.98 | 8.19M |
| November 13, 2025 | 8.97 | 9.04 | 9.04 | 9.12 | 8.92 | 7.75M |
| November 12, 2025 | 9.15 | 9.01 | 9.01 | 9.19 | 8.85 | 14.08M |
| November 11, 2025 | 9.08 | 9.19 | 9.19 | 9.27 | 9.04 | 10.85M |
| November 10, 2025 | 8.92 | 9.07 | 9.07 | 9.23 | 8.92 | 11.47M |
| November 07, 2025 | 9.02 | 8.91 | 8.91 | 9.04 | 8.87 | 9.22M |
| November 06, 2025 | 9.05 | 9.05 | 9.05 | 9.13 | 8.92 | 9.36M |
| November 05, 2025 | 8.8 | 9.07 | 9.07 | 9.12 | 8.8 | 8.86M |
| November 04, 2025 | 8.85 | 8.9 | 8.9 | 8.95 | 8.79 | 9.32M |
| November 03, 2025 | 8.95 | 8.84 | 8.84 | 8.99 | 8.74 | 12.18M |
| October 31, 2025 | 9.03 | 8.94 | 8.94 | 9.14 | 8.93 | 11.52M |
| October 30, 2025 | 9.2 | 9.05 | 9.05 | 9.68 | 9.02 | 17.04M |
| October 29, 2025 | 9.5 | 9.08 | 9.08 | 9.6 | 9.01 | 22.71M |
| October 28, 2025 | 9.5 | 9.62 | 9.62 | 9.86 | 9.36 | 17.51M |
| October 27, 2025 | 9.09 | 9.49 | 9.49 | 9.67 | 9.04 | 19.74M |
| October 24, 2025 | 9.03 | 9.1 | 9.1 | 9.2 | 8.88 | 9.84M |
| October 23, 2025 | 9.2 | 9.03 | 9.03 | 9.28 | 8.9 | 10.17M |
| October 22, 2025 | 9.03 | 9.2 | 9.2 | 9.47 | 8.98 | 14.41M |