10.99
-0.15(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 11.11 | 10.99 | 10.99 | 11.12 | 10.95 | 7.68M |
| January 20, 2026 | 10.99 | 11.14 | 11.14 | 11.2 | 10.92 | 15.38M |
| January 19, 2026 | 10.66 | 10.83 | 10.83 | 10.83 | 10.65 | 9.64M |
| January 16, 2026 | 10.76 | 10.64 | 10.64 | 10.76 | 10.59 | 7.31M |
| January 15, 2026 | 10.79 | 10.76 | 10.76 | 10.84 | 10.7 | 8.12M |
| January 14, 2026 | 10.73 | 10.85 | 10.85 | 11.01 | 10.7 | 15.01M |
| January 13, 2026 | 10.69 | 10.71 | 10.71 | 10.87 | 10.65 | 10.63M |
| January 12, 2026 | 10.61 | 10.68 | 10.68 | 10.73 | 10.49 | 10.05M |
| January 09, 2026 | 10.57 | 10.54 | 10.54 | 10.72 | 10.48 | 8.6M |
| January 08, 2026 | 10.38 | 10.43 | 10.43 | 10.52 | 10.34 | 9.05M |
| January 07, 2026 | 10.48 | 10.38 | 10.38 | 10.5 | 10.35 | 7.62M |
| January 06, 2026 | 10.35 | 10.52 | 10.52 | 10.58 | 10.32 | 6.96M |
| January 05, 2026 | 10.39 | 10.35 | 10.35 | 10.49 | 10.27 | 5.62M |
| December 31, 2025 | 10.35 | 10.27 | 10.27 | 10.36 | 10.19 | 4.5M |
| December 30, 2025 | 10.41 | 10.34 | 10.34 | 10.49 | 10.28 | 4.93M |
| December 29, 2025 | 10.32 | 10.45 | 10.45 | 10.57 | 10.25 | 6.12M |
| December 26, 2025 | 10.36 | 10.35 | 10.35 | 10.49 | 10.31 | 5.85M |
| December 25, 2025 | 10.23 | 10.31 | 10.31 | 10.32 | 10.21 | 3.27M |
| December 24, 2025 | 10.15 | 10.21 | 10.21 | 10.25 | 10.11 | 4.1M |
| December 23, 2025 | 10.29 | 10.17 | 10.17 | 10.31 | 10.16 | 4.01M |
| December 22, 2025 | 10.36 | 10.29 | 10.29 | 10.36 | 10.27 | 3.05M |
| December 19, 2025 | 10.26 | 10.34 | 10.34 | 10.35 | 10.26 | 2.86M |
| December 18, 2025 | 10.18 | 10.28 | 10.28 | 10.36 | 10.18 | 4.01M |
| December 17, 2025 | 10.16 | 10.23 | 10.23 | 10.23 | 10.03 | 4.47M |
| December 16, 2025 | 10.31 | 10.14 | 10.14 | 10.33 | 10.13 | 4.54M |
| December 15, 2025 | 10.37 | 10.31 | 10.31 | 10.4 | 10.27 | 3.97M |
| December 12, 2025 | 10.41 | 10.38 | 10.38 | 10.46 | 10.36 | 2.94M |
| December 11, 2025 | 10.57 | 10.41 | 10.41 | 10.59 | 10.4 | 4.68M |
| December 10, 2025 | 10.64 | 10.55 | 10.55 | 10.64 | 10.47 | 4.82M |
| December 09, 2025 | 10.87 | 10.65 | 10.65 | 10.88 | 10.61 | 5.25M |
| December 08, 2025 | 10.79 | 10.87 | 10.87 | 10.9 | 10.75 | 4.35M |
| December 05, 2025 | 10.73 | 10.78 | 10.78 | 10.8 | 10.6 | 4.78M |
| December 04, 2025 | 10.94 | 10.73 | 10.73 | 11.02 | 10.73 | 5.03M |
| December 03, 2025 | 11.02 | 10.94 | 10.94 | 11.09 | 10.89 | 4.34M |
| December 02, 2025 | 10.92 | 11.02 | 11.02 | 11.09 | 10.84 | 5.95M |
| December 01, 2025 | 10.84 | 10.98 | 10.98 | 11.02 | 10.84 | 5.72M |
| November 28, 2025 | 10.79 | 10.83 | 10.83 | 10.83 | 10.69 | 3.95M |
| November 27, 2025 | 10.79 | 10.8 | 10.8 | 10.82 | 10.7 | 4.3M |
| November 26, 2025 | 10.84 | 10.75 | 10.75 | 10.91 | 10.74 | 5.39M |
| November 25, 2025 | 10.92 | 10.89 | 10.89 | 10.96 | 10.86 | 6.15M |
| November 24, 2025 | 10.97 | 10.91 | 10.91 | 11.04 | 10.81 | 7M |
| November 21, 2025 | 11.39 | 10.97 | 10.97 | 11.48 | 10.96 | 10.22M |
| November 20, 2025 | 11.77 | 11.46 | 11.46 | 11.77 | 11.43 | 8.74M |
| November 19, 2025 | 11.86 | 11.79 | 11.79 | 11.9 | 11.71 | 5.96M |
| November 18, 2025 | 12.01 | 11.84 | 11.84 | 12.03 | 11.81 | 7.69M |
| November 17, 2025 | 11.91 | 12.05 | 12.05 | 12.08 | 11.85 | 8.88M |
| November 14, 2025 | 11.84 | 11.91 | 11.91 | 12.04 | 11.83 | 9.95M |
| November 13, 2025 | 11.77 | 11.88 | 11.88 | 11.9 | 11.71 | 6.59M |
| November 12, 2025 | 12.02 | 11.87 | 11.87 | 12.1 | 11.82 | 9.84M |
| November 11, 2025 | 11.88 | 11.91 | 11.91 | 11.98 | 11.81 | 7.93M |
| November 10, 2025 | 11.81 | 11.9 | 11.9 | 11.98 | 11.72 | 10.66M |
| November 07, 2025 | 11.59 | 11.8 | 11.8 | 11.86 | 11.56 | 11.23M |
| November 06, 2025 | 11.62 | 11.6 | 11.6 | 11.63 | 11.51 | 4.48M |
| November 05, 2025 | 11.54 | 11.62 | 11.62 | 11.63 | 11.48 | 5.31M |
| November 04, 2025 | 11.65 | 11.54 | 11.54 | 11.65 | 11.49 | 5.55M |
| November 03, 2025 | 11.61 | 11.65 | 11.65 | 11.65 | 11.55 | 4.49M |
| October 31, 2025 | 11.52 | 11.59 | 11.59 | 11.6 | 11.47 | 6.5M |
| October 30, 2025 | 11.7 | 11.58 | 11.58 | 11.84 | 11.58 | 8.13M |
| October 29, 2025 | 11.68 | 11.74 | 11.74 | 11.76 | 11.61 | 7.81M |
| October 28, 2025 | 11.65 | 11.73 | 11.73 | 11.73 | 11.56 | 8.91M |