11.52
-0.16(-1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.68 | 11.52 | 11.52 | 11.81 | 11.4 | 8.95M |
| January 13, 2026 | 11.87 | 11.68 | 11.68 | 12.05 | 11.63 | 11.35M |
| January 12, 2026 | 12.2 | 11.87 | 11.87 | 12.4 | 11.66 | 16.65M |
| January 09, 2026 | 12.39 | 12.18 | 12.18 | 12.88 | 12.11 | 15.38M |
| January 08, 2026 | 11.5 | 12.16 | 12.16 | 12.36 | 11.43 | 16.7M |
| January 07, 2026 | 11.7 | 11.5 | 11.5 | 11.85 | 11.4 | 8.53M |
| January 06, 2026 | 11.53 | 11.61 | 11.61 | 12.09 | 11.52 | 11.69M |
| January 05, 2026 | 11.44 | 11.52 | 11.52 | 11.7 | 11.32 | 8.27M |
| December 31, 2025 | 11.72 | 11.44 | 11.44 | 11.75 | 11.28 | 8.12M |
| December 30, 2025 | 11.36 | 11.62 | 11.62 | 11.76 | 11.29 | 10.43M |
| December 29, 2025 | 11.36 | 11.36 | 11.36 | 11.59 | 11.15 | 7.4M |
| December 26, 2025 | 11.56 | 11.39 | 11.39 | 11.73 | 11.28 | 10.07M |
| December 25, 2025 | 11.95 | 11.56 | 11.56 | 12.06 | 11.51 | 11.11M |
| December 24, 2025 | 11.95 | 11.8 | 11.8 | 12.2 | 11.68 | 9.75M |
| December 23, 2025 | 11.82 | 11.82 | 11.82 | 12.13 | 11.5 | 9.23M |
| December 22, 2025 | 11.9 | 11.77 | 11.77 | 12 | 11.51 | 11.41M |
| December 19, 2025 | 11.53 | 11.75 | 11.75 | 11.8 | 11.06 | 13.71M |
| December 18, 2025 | 11.5 | 11.5 | 11.5 | 11.7 | 11.41 | 11.56M |
| December 17, 2025 | 12 | 11.52 | 11.52 | 12 | 11.31 | 23.64M |
| December 16, 2025 | 11.79 | 12 | 12 | 12.3 | 11.58 | 39.05M |
| December 15, 2025 | 10.62 | 11.61 | 11.61 | 11.61 | 10.62 | 33.62M |
| December 12, 2025 | 9.97 | 10.55 | 10.55 | 10.79 | 9.78 | 19.57M |
| December 11, 2025 | 10.28 | 10.09 | 10.09 | 10.36 | 10.05 | 9.13M |
| December 10, 2025 | 10.24 | 10.25 | 10.25 | 10.4 | 10.04 | 10.88M |
| December 09, 2025 | 9.91 | 10.16 | 10.16 | 10.26 | 9.81 | 13.04M |
| December 08, 2025 | 10.15 | 9.89 | 9.89 | 10.15 | 9.31 | 18.88M |
| December 05, 2025 | 10.15 | 9.95 | 9.95 | 10.15 | 9.91 | 9.29M |
| December 04, 2025 | 9.79 | 10.15 | 10.15 | 10.5 | 9.79 | 11.41M |
| December 03, 2025 | 9.79 | 10.5 | 10.5 | 11.08 | 9.79 | 17.13M |
| December 02, 2025 | 10.77 | 10.79 | 10.79 | 11.09 | 10.43 | 23.75M |
| December 01, 2025 | 9.91 | 10.87 | 10.87 | 10.87 | 9.88 | 16.59M |
| November 28, 2025 | 9.79 | 9.88 | 9.88 | 10.17 | 9.62 | 17.24M |
| November 27, 2025 | 9.71 | 9.79 | 9.79 | 9.83 | 9.65 | 8.21M |
| November 26, 2025 | 9.36 | 9.68 | 9.68 | 9.9 | 9.36 | 10.25M |
| November 25, 2025 | 9.41 | 9.47 | 9.47 | 9.59 | 9.4 | 8.53M |
| November 24, 2025 | 9.6 | 9.39 | 9.39 | 9.79 | 9.25 | 12.03M |
| November 21, 2025 | 9.98 | 9.5 | 9.5 | 10.12 | 9.42 | 17.61M |
| November 20, 2025 | 9.78 | 10 | 10 | 10.37 | 9.7 | 18.23M |
| November 19, 2025 | 9.68 | 9.73 | 9.73 | 9.89 | 9.49 | 9.7M |
| November 18, 2025 | 9.88 | 9.67 | 9.67 | 9.96 | 9.6 | 11.26M |
| November 17, 2025 | 9.6 | 9.9 | 9.9 | 10.02 | 9.6 | 12.05M |
| November 14, 2025 | 9.6 | 9.79 | 9.79 | 9.87 | 9.46 | 13.35M |
| November 13, 2025 | 9.6 | 9.59 | 9.59 | 9.69 | 9.44 | 11.96M |
| November 12, 2025 | 9.08 | 9.6 | 9.6 | 9.66 | 8.83 | 25.1M |
| November 11, 2025 | 9.79 | 9.16 | 9.16 | 9.94 | 9.08 | 32.05M |
| November 10, 2025 | 9.7 | 9.79 | 9.79 | 10.16 | 9.31 | 31.71M |
| November 07, 2025 | 8.97 | 9.67 | 9.67 | 9.67 | 8.85 | 25.91M |
| November 06, 2025 | 8.89 | 8.96 | 8.96 | 9.2 | 8.8 | 19.67M |
| November 05, 2025 | 8.5 | 8.87 | 8.87 | 8.92 | 8.5 | 13.27M |
| November 04, 2025 | 8.12 | 8.58 | 8.58 | 8.83 | 8.12 | 14.41M |
| November 03, 2025 | 8.16 | 8.6 | 8.6 | 8.66 | 7.94 | 18.89M |
| October 31, 2025 | 8.12 | 8.3 | 8.3 | 8.36 | 8.05 | 16.14M |
| October 30, 2025 | 7.39 | 8.21 | 8.21 | 8.49 | 7.39 | 27.31M |
| October 29, 2025 | 7.39 | 7.99 | 7.99 | 8.07 | 7.35 | 21.31M |
| October 28, 2025 | 7.3 | 7.4 | 7.4 | 7.42 | 7.27 | 4.96M |
| October 27, 2025 | 7.38 | 7.31 | 7.31 | 7.41 | 7.27 | 5.28M |
| October 24, 2025 | 7.39 | 7.38 | 7.38 | 7.49 | 7.34 | 5.31M |
| October 23, 2025 | 7.42 | 7.39 | 7.39 | 7.44 | 7.28 | 6.05M |
| October 22, 2025 | 7.4 | 7.37 | 7.37 | 7.44 | 7.3 | 4.18M |
| October 21, 2025 | 7.23 | 7.38 | 7.38 | 7.42 | 7.15 | 5.44M |