9.70
+0.46(+4.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 9.7 | 9.7 | 9.7 | 9.7 | 9.7 | 343,254 |
| January 13, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 153,359 |
| January 12, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 490,055 |
| January 09, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 08, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 07, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 06, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| January 05, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0 |
| December 31, 2025 | 8.19 | 8.38 | 8.38 | 8.4 | 8.19 | 11.87M |
| December 30, 2025 | 8.37 | 8.62 | 8.62 | 8.62 | 8.21 | 13.03M |
| December 29, 2025 | 8.02 | 8.21 | 8.21 | 8.21 | 7.9 | 3.54M |
| December 26, 2025 | 7.89 | 7.82 | 7.82 | 8.03 | 7.81 | 3.4M |
| December 25, 2025 | 8.09 | 7.89 | 7.89 | 8.36 | 7.84 | 5.63M |
| December 24, 2025 | 7.99 | 8.02 | 8.02 | 8.06 | 7.65 | 7.88M |
| December 23, 2025 | 8.79 | 8.01 | 8.01 | 8.8 | 8.01 | 14.43M |
| December 22, 2025 | 8.17 | 8.43 | 8.43 | 8.43 | 8.17 | 7.57M |
| December 19, 2025 | 7.83 | 8.03 | 8.03 | 8.1 | 7.81 | 6.11M |
| December 18, 2025 | 7.58 | 7.85 | 7.85 | 7.95 | 7.56 | 5.6M |
| December 17, 2025 | 7.68 | 7.6 | 7.6 | 7.68 | 7.5 | 1.89M |
| December 16, 2025 | 7.52 | 7.53 | 7.53 | 7.58 | 7.37 | 1.91M |
| December 15, 2025 | 7.29 | 7.52 | 7.52 | 7.59 | 7.29 | 2.8M |
| December 12, 2025 | 7.02 | 7.28 | 7.28 | 7.45 | 7.02 | 1.3M |
| December 11, 2025 | 7.2 | 7.24 | 7.24 | 7.29 | 7.15 | 1.2M |
| December 10, 2025 | 7.12 | 7.18 | 7.18 | 7.29 | 7.12 | 1.64M |
| December 09, 2025 | 7.61 | 7.23 | 7.23 | 7.61 | 7.1 | 4.28M |
| December 08, 2025 | 7.57 | 7.47 | 7.47 | 7.69 | 7.38 | 3.23M |
| December 05, 2025 | 7.47 | 7.57 | 7.57 | 7.6 | 7.26 | 2.24M |
| December 04, 2025 | 7.73 | 7.45 | 7.45 | 7.79 | 7.45 | 4.51M |
| December 03, 2025 | 7.45 | 7.73 | 7.73 | 7.85 | 7.42 | 5.48M |
| December 02, 2025 | 7.47 | 7.5 | 7.5 | 7.74 | 7.44 | 8.31M |
| December 01, 2025 | 7.1 | 7.38 | 7.38 | 7.38 | 7.05 | 5.57M |
| November 28, 2025 | 6.95 | 7.03 | 7.03 | 7.14 | 6.95 | 2.51M |
| November 27, 2025 | 6.97 | 7.09 | 7.09 | 7.18 | 6.95 | 3.49M |
| November 26, 2025 | 7.06 | 7 | 7 | 7.3 | 6.94 | 5.48M |
| November 25, 2025 | 6.92 | 7.02 | 7.02 | 7.16 | 6.83 | 5.15M |
| November 24, 2025 | 6.88 | 6.83 | 6.83 | 7.08 | 6.66 | 8.4M |
| November 21, 2025 | 7.16 | 7.01 | 7.01 | 7.35 | 6.98 | 7.88M |
| November 20, 2025 | 7.16 | 7.17 | 7.17 | 7.61 | 7.11 | 7.63M |
| November 19, 2025 | 7.73 | 7.47 | 7.47 | 7.95 | 7.47 | 8.81M |
| November 18, 2025 | 7.67 | 7.86 | 7.86 | 7.92 | 7.42 | 9M |
| November 17, 2025 | 7.66 | 7.54 | 7.54 | 7.7 | 7.44 | 5.51M |
| November 14, 2025 | 7.68 | 7.65 | 7.65 | 7.8 | 7.38 | 7.74M |
| November 13, 2025 | 7.6 | 7.74 | 7.74 | 8.11 | 7.6 | 11.67M |
| November 12, 2025 | 7.51 | 7.73 | 7.73 | 7.83 | 7.48 | 15.91M |
| November 11, 2025 | 7.4 | 7.59 | 7.59 | 7.59 | 7.38 | 11.1M |
| November 10, 2025 | 7.1 | 7.23 | 7.23 | 7.23 | 6.89 | 13.41M |
| November 07, 2025 | 6.7 | 6.89 | 6.89 | 6.89 | 6.56 | 9.21M |
| November 06, 2025 | 6.82 | 6.56 | 6.56 | 6.83 | 6.25 | 13.72M |
| November 05, 2025 | 6.32 | 6.5 | 6.5 | 6.59 | 6.31 | 6.9M |
| November 04, 2025 | 6.52 | 6.48 | 6.48 | 6.74 | 6.41 | 9.18M |
| November 03, 2025 | 6.68 | 6.61 | 6.61 | 6.95 | 6.4 | 19.39M |
| October 31, 2025 | 6.07 | 6.62 | 6.62 | 6.62 | 6.07 | 13.12M |
| October 30, 2025 | 6.06 | 6.3 | 6.3 | 6.3 | 6.05 | 13.03M |
| October 29, 2025 | 5.91 | 6 | 6 | 6.19 | 5.91 | 18.12M |
| October 28, 2025 | 6.86 | 6.22 | 6.22 | 6.88 | 6.22 | 17.21M |
| October 27, 2025 | 6.33 | 6.55 | 6.55 | 6.55 | 6.33 | 5.28M |
| October 24, 2025 | 6.28 | 6.24 | 6.24 | 6.32 | 6.08 | 10.04M |
| October 23, 2025 | 5.83 | 6.02 | 6.02 | 6.02 | 5.71 | 9.27M |
| October 22, 2025 | 5.5 | 5.73 | 5.73 | 5.73 | 5.41 | 9.66M |
| October 21, 2025 | 5.36 | 5.46 | 5.46 | 5.48 | 5.26 | 4.43M |