10.52
-0.08(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.56 | 10.52 | 10.52 | 10.59 | 10.45 | 2.02M |
| January 13, 2026 | 10.52 | 10.6 | 10.6 | 10.66 | 10.46 | 2.1M |
| January 12, 2026 | 10.83 | 10.51 | 10.51 | 10.83 | 10.42 | 4.34M |
| January 09, 2026 | 10.78 | 10.84 | 10.84 | 10.88 | 10.74 | 1.45M |
| January 08, 2026 | 11 | 10.84 | 10.84 | 11.08 | 10.82 | 2.2M |
| January 07, 2026 | 10.92 | 11.05 | 11.05 | 11.17 | 10.79 | 2.21M |
| January 06, 2026 | 10.81 | 10.89 | 10.89 | 10.94 | 10.78 | 1.18M |
| January 05, 2026 | 10.67 | 10.81 | 10.81 | 10.9 | 10.55 | 1.72M |
| December 31, 2025 | 10.69 | 10.59 | 10.59 | 10.78 | 10.47 | 1.68M |
| December 30, 2025 | 10.65 | 10.77 | 10.77 | 10.93 | 10.63 | 1.64M |
| December 29, 2025 | 11.18 | 10.85 | 10.85 | 11.18 | 10.81 | 2.61M |
| December 26, 2025 | 11.36 | 11.18 | 11.18 | 11.42 | 11.11 | 1.97M |
| December 25, 2025 | 11.18 | 11.19 | 11.19 | 11.28 | 11 | 1.9M |
| December 24, 2025 | 10.86 | 11.09 | 11.09 | 11.11 | 10.81 | 1.71M |
| December 23, 2025 | 10.79 | 10.88 | 10.88 | 10.98 | 10.75 | 1.83M |
| December 22, 2025 | 10.79 | 10.79 | 10.79 | 10.99 | 10.71 | 1.07M |
| December 19, 2025 | 10.54 | 10.77 | 10.77 | 10.83 | 10.45 | 1.21M |
| December 18, 2025 | 10.37 | 10.55 | 10.55 | 10.65 | 10.28 | 1.56M |
| December 17, 2025 | 10.42 | 10.27 | 10.27 | 10.54 | 10.09 | 2.05M |
| December 16, 2025 | 10.61 | 10.48 | 10.48 | 10.69 | 10.4 | 1.63M |
| December 15, 2025 | 10.65 | 10.69 | 10.69 | 10.93 | 10.61 | 1.19M |
| December 12, 2025 | 10.9 | 10.8 | 10.8 | 11.05 | 10.78 | 1.37M |
| December 11, 2025 | 11.12 | 10.93 | 10.93 | 11.18 | 10.9 | 1.79M |
| December 10, 2025 | 11.28 | 11.11 | 11.11 | 11.3 | 11.06 | 1.73M |
| December 09, 2025 | 11.17 | 11.27 | 11.27 | 11.45 | 10.9 | 3.51M |
| December 08, 2025 | 10.85 | 11.23 | 11.23 | 11.29 | 10.76 | 4.99M |
| December 05, 2025 | 10.59 | 10.75 | 10.75 | 10.75 | 10.42 | 1.1M |
| December 04, 2025 | 10.74 | 10.58 | 10.58 | 10.8 | 10.48 | 1.24M |
| December 03, 2025 | 10.55 | 10.72 | 10.72 | 10.77 | 10.51 | 1.66M |
| December 02, 2025 | 10.48 | 10.62 | 10.62 | 10.74 | 10.33 | 1.57M |
| December 01, 2025 | 10.3 | 10.48 | 10.48 | 10.55 | 10.3 | 1.25M |
| November 28, 2025 | 10.26 | 10.28 | 10.28 | 10.4 | 10.22 | 1.15M |
| November 27, 2025 | 10.38 | 10.33 | 10.33 | 10.49 | 10.27 | 1.2M |
| November 26, 2025 | 10.4 | 10.35 | 10.35 | 10.55 | 10.31 | 1.38M |
| November 25, 2025 | 10.2 | 10.41 | 10.41 | 10.48 | 10.2 | 1.56M |
| November 24, 2025 | 9.96 | 10.23 | 10.23 | 10.31 | 9.8 | 2.19M |
| November 21, 2025 | 10.32 | 9.95 | 9.95 | 10.38 | 9.9 | 2.5M |
| November 20, 2025 | 10.7 | 10.39 | 10.39 | 10.75 | 10.27 | 1.84M |
| November 19, 2025 | 10.93 | 10.64 | 10.64 | 11.04 | 10.55 | 2.53M |
| November 18, 2025 | 11.04 | 10.94 | 10.94 | 11.2 | 10.9 | 2.83M |
| November 17, 2025 | 10.74 | 11.1 | 11.1 | 11.1 | 10.65 | 2.81M |
| November 14, 2025 | 10.35 | 10.85 | 10.85 | 10.94 | 10.35 | 4.5M |
| November 13, 2025 | 10.23 | 10.42 | 10.42 | 10.49 | 10.22 | 1.69M |
| November 12, 2025 | 10.25 | 10.23 | 10.23 | 10.38 | 10.17 | 1.34M |
| November 11, 2025 | 10.25 | 10.25 | 10.25 | 10.35 | 10.08 | 3.22M |
| November 10, 2025 | 10.39 | 10.26 | 10.26 | 10.52 | 10.18 | 2.43M |
| November 07, 2025 | 10.25 | 10.43 | 10.43 | 10.47 | 10.13 | 1.45M |
| November 06, 2025 | 10.21 | 10.21 | 10.21 | 10.37 | 10.11 | 2.16M |
| November 05, 2025 | 10.47 | 10.33 | 10.33 | 10.47 | 10.26 | 1.57M |
| November 04, 2025 | 10.5 | 10.44 | 10.44 | 10.65 | 10.3 | 2.57M |
| November 03, 2025 | 10.32 | 10.55 | 10.55 | 10.6 | 10.19 | 2.73M |
| October 31, 2025 | 10.26 | 10.32 | 10.32 | 10.62 | 10.2 | 4.87M |
| October 30, 2025 | 9.83 | 10.11 | 10.11 | 10.12 | 9.73 | 3.13M |
| October 29, 2025 | 9.58 | 9.82 | 9.82 | 9.87 | 9.58 | 2.46M |
| October 28, 2025 | 9.34 | 9.54 | 9.54 | 9.62 | 9.25 | 1.57M |
| October 27, 2025 | 9.54 | 9.34 | 9.34 | 9.54 | 9.28 | 2.06M |
| October 24, 2025 | 9.43 | 9.47 | 9.47 | 9.58 | 9.31 | 1.83M |
| October 23, 2025 | 9.28 | 9.4 | 9.4 | 9.4 | 9.21 | 1.17M |
| October 22, 2025 | 9.07 | 9.32 | 9.32 | 9.32 | 9.07 | 1.93M |
| October 21, 2025 | 9.23 | 9.17 | 9.17 | 9.26 | 9.1 | 1.24M |