10.31
+0.27(+2.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.09 | 10.31 | 10.31 | 10.45 | 10.07 | 27.27M |
| January 13, 2026 | 10.38 | 10.04 | 10.04 | 10.44 | 10.04 | 23.66M |
| January 12, 2026 | 10.06 | 10.38 | 10.38 | 10.41 | 9.96 | 43.35M |
| January 09, 2026 | 10.23 | 10.59 | 10.59 | 10.67 | 10.19 | 18.95M |
| January 08, 2026 | 10.16 | 10.24 | 10.24 | 10.31 | 10.14 | 9.89M |
| January 07, 2026 | 10.32 | 10.18 | 10.18 | 10.35 | 10.13 | 11.47M |
| January 06, 2026 | 10.2 | 10.34 | 10.34 | 10.39 | 10.14 | 14.14M |
| January 05, 2026 | 10.26 | 10.18 | 10.18 | 10.26 | 10.02 | 16.03M |
| December 31, 2025 | 9.86 | 10.21 | 10.21 | 10.34 | 9.74 | 22.73M |
| December 30, 2025 | 9.88 | 9.86 | 9.86 | 10 | 9.83 | 10.11M |
| December 29, 2025 | 9.73 | 10.03 | 10.03 | 10.04 | 9.71 | 11.71M |
| December 26, 2025 | 9.85 | 9.82 | 9.82 | 9.86 | 9.75 | 6.71M |
| December 25, 2025 | 9.73 | 9.84 | 9.84 | 9.86 | 9.73 | 5.17M |
| December 24, 2025 | 9.66 | 9.81 | 9.81 | 9.82 | 9.58 | 7.31M |
| December 23, 2025 | 9.81 | 9.59 | 9.59 | 9.81 | 9.56 | 6.54M |
| December 22, 2025 | 9.74 | 9.78 | 9.78 | 9.88 | 9.67 | 7.68M |
| December 19, 2025 | 9.63 | 9.68 | 9.68 | 9.8 | 9.63 | 5.56M |
| December 18, 2025 | 9.6 | 9.63 | 9.63 | 9.79 | 9.54 | 6.17M |
| December 17, 2025 | 9.7 | 9.68 | 9.68 | 9.79 | 9.38 | 11.26M |
| December 16, 2025 | 9.72 | 9.74 | 9.74 | 9.83 | 9.6 | 7.44M |
| December 15, 2025 | 9.82 | 9.74 | 9.74 | 9.97 | 9.7 | 6.92M |
| December 12, 2025 | 9.83 | 9.91 | 9.91 | 10.02 | 9.8 | 7.23M |
| December 11, 2025 | 10.13 | 9.84 | 9.84 | 10.13 | 9.84 | 8.47M |
| December 10, 2025 | 10.06 | 10.15 | 10.15 | 10.16 | 9.98 | 7.73M |
| December 09, 2025 | 9.98 | 10.07 | 10.07 | 10.31 | 9.95 | 10.59M |
| December 08, 2025 | 9.75 | 10.05 | 10.05 | 10.1 | 9.72 | 11.47M |
| December 05, 2025 | 9.63 | 9.73 | 9.73 | 9.74 | 9.51 | 5.7M |
| December 04, 2025 | 9.73 | 9.6 | 9.6 | 9.79 | 9.5 | 8.34M |
| December 03, 2025 | 10.06 | 9.73 | 9.73 | 10.09 | 9.65 | 13.2M |
| December 02, 2025 | 10.18 | 10.09 | 10.09 | 10.18 | 10.04 | 6.19M |
| December 01, 2025 | 10.08 | 10.19 | 10.19 | 10.22 | 10.04 | 8.99M |
| November 28, 2025 | 10.11 | 10.12 | 10.12 | 10.18 | 9.99 | 6.36M |
| November 27, 2025 | 10.02 | 10.11 | 10.11 | 10.17 | 10.02 | 7.94M |
| November 26, 2025 | 10.02 | 10.02 | 10.02 | 10.22 | 10 | 8.38M |
| November 25, 2025 | 9.95 | 10.12 | 10.12 | 10.24 | 9.91 | 12M |
| November 24, 2025 | 9.65 | 9.89 | 9.89 | 9.92 | 9.55 | 9.45M |
| November 21, 2025 | 10 | 9.61 | 9.61 | 10.12 | 9.58 | 11.07M |
| November 20, 2025 | 10.03 | 10.06 | 10.06 | 10.15 | 9.9 | 7.37M |
| November 19, 2025 | 10.25 | 10 | 10 | 10.26 | 9.98 | 8.98M |
| November 18, 2025 | 10.32 | 10.21 | 10.21 | 10.35 | 10.17 | 9.34M |
| November 17, 2025 | 10.05 | 10.37 | 10.37 | 10.38 | 10.05 | 12.53M |
| November 14, 2025 | 10 | 10.11 | 10.11 | 10.17 | 9.95 | 8.78M |
| November 13, 2025 | 9.96 | 10.06 | 10.06 | 10.08 | 9.82 | 8.52M |
| November 12, 2025 | 10.12 | 9.96 | 9.96 | 10.12 | 9.84 | 11.21M |
| November 11, 2025 | 10.06 | 10.18 | 10.18 | 10.42 | 10.06 | 23.1M |
| November 10, 2025 | 9.9 | 9.85 | 9.85 | 9.93 | 9.81 | 5.3M |
| November 07, 2025 | 9.92 | 9.84 | 9.84 | 9.95 | 9.8 | 7.04M |
| November 06, 2025 | 10 | 9.95 | 9.95 | 10.09 | 9.92 | 7.41M |
| November 05, 2025 | 9.95 | 10.05 | 10.05 | 10.1 | 9.92 | 7.26M |
| November 04, 2025 | 10.16 | 10.04 | 10.04 | 10.16 | 9.96 | 8.92M |
| November 03, 2025 | 10.07 | 10.17 | 10.17 | 10.2 | 10 | 10.48M |
| October 31, 2025 | 9.96 | 10.12 | 10.12 | 10.15 | 9.9 | 12.56M |
| October 30, 2025 | 9.83 | 9.99 | 9.99 | 10.18 | 9.75 | 20.91M |
| October 29, 2025 | 9.66 | 9.83 | 9.83 | 10.06 | 9.66 | 16.14M |
| October 28, 2025 | 9.65 | 9.56 | 9.56 | 9.71 | 9.54 | 6.48M |
| October 27, 2025 | 9.7 | 9.63 | 9.63 | 9.77 | 9.55 | 8.93M |
| October 24, 2025 | 9.56 | 9.64 | 9.64 | 9.67 | 9.56 | 8.08M |
| October 23, 2025 | 9.57 | 9.52 | 9.52 | 9.57 | 9.31 | 7.99M |
| October 22, 2025 | 9.62 | 9.54 | 9.54 | 9.65 | 9.52 | 5.45M |
| October 21, 2025 | 9.43 | 9.63 | 9.63 | 9.65 | 9.32 | 8.38M |