10.96
-0.42(-3.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 11.28 | 10.96 | 10.96 | 11.29 | 10.9 | 23.64M |
| January 14, 2026 | 11.4 | 11.38 | 11.38 | 11.6 | 11.16 | 32.75M |
| January 13, 2026 | 11.87 | 11.51 | 11.51 | 11.98 | 11.45 | 36.94M |
| January 12, 2026 | 11.97 | 12.05 | 12.05 | 12.24 | 11.71 | 61.07M |
| January 09, 2026 | 11.62 | 12.28 | 12.28 | 12.48 | 11.51 | 72.21M |
| January 08, 2026 | 11.79 | 11.43 | 11.43 | 11.8 | 11.35 | 51.17M |
| January 07, 2026 | 11.01 | 11.8 | 11.8 | 11.8 | 11.01 | 58.59M |
| January 06, 2026 | 10.63 | 10.73 | 10.73 | 10.84 | 10.59 | 17.19M |
| January 05, 2026 | 10.58 | 10.68 | 10.68 | 10.73 | 10.45 | 16.85M |
| December 31, 2025 | 10.66 | 10.58 | 10.58 | 10.68 | 10.42 | 18.36M |
| December 30, 2025 | 10.95 | 10.64 | 10.64 | 10.95 | 10.6 | 24.02M |
| December 29, 2025 | 11.12 | 10.85 | 10.85 | 11.16 | 10.81 | 32.76M |
| December 26, 2025 | 11.46 | 11.29 | 11.29 | 11.57 | 11.12 | 47.53M |
| December 25, 2025 | 11.29 | 11.65 | 11.65 | 12.02 | 11.12 | 59.71M |
| December 24, 2025 | 11.45 | 11.29 | 11.29 | 11.65 | 10.95 | 48.05M |
| December 23, 2025 | 11.26 | 11.11 | 11.11 | 11.5 | 10.99 | 20.78M |
| December 22, 2025 | 11.21 | 11.3 | 11.3 | 11.32 | 11.05 | 20.58M |
| December 19, 2025 | 10.86 | 11.22 | 11.22 | 11.27 | 10.8 | 22.34M |
| December 18, 2025 | 10.81 | 10.93 | 10.93 | 11.12 | 10.71 | 20.09M |
| December 17, 2025 | 11.11 | 10.94 | 10.94 | 11.19 | 10.75 | 26.13M |
| December 16, 2025 | 11.4 | 11.01 | 11.01 | 11.74 | 10.83 | 37.35M |
| December 15, 2025 | 11.1 | 11.61 | 11.61 | 11.72 | 11.1 | 38.18M |
| December 12, 2025 | 11.13 | 11.17 | 11.17 | 11.36 | 11.09 | 26.42M |
| December 11, 2025 | 11.55 | 11.13 | 11.13 | 11.6 | 11.1 | 33.52M |
| December 10, 2025 | 11.68 | 11.64 | 11.64 | 11.99 | 11.39 | 47.88M |
| December 09, 2025 | 12.2 | 11.84 | 11.84 | 12.65 | 11.65 | 63.03M |
| December 08, 2025 | 11.23 | 11.65 | 11.65 | 11.68 | 11.22 | 38.7M |
| December 05, 2025 | 11.07 | 11.35 | 11.35 | 11.48 | 10.8 | 45.94M |
| December 04, 2025 | 11.89 | 11.23 | 11.23 | 12.45 | 11.23 | 55.69M |
| December 03, 2025 | 11.89 | 12.48 | 12.48 | 13.38 | 11.89 | 69.32M |
| December 02, 2025 | 12.15 | 12.87 | 12.87 | 13.39 | 11.9 | 80.71M |
| December 01, 2025 | 12.13 | 12.45 | 12.45 | 12.49 | 11.7 | 66.6M |
| November 28, 2025 | 11.89 | 12.14 | 12.14 | 12.33 | 11.68 | 60.37M |
| November 27, 2025 | 12.24 | 12.11 | 12.11 | 12.6 | 12.11 | 84.66M |
| November 26, 2025 | 13.45 | 13.45 | 13.45 | 13.75 | 13.45 | 36.21M |
| November 25, 2025 | 16.53 | 14.94 | 14.94 | 16.53 | 14.94 | 77.02M |
| November 24, 2025 | 15.1 | 16.6 | 16.6 | 16.6 | 15.1 | 52.73M |
| November 21, 2025 | 13.74 | 15.09 | 15.09 | 15.09 | 13.43 | 97.01M |
| November 20, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.1 | 54.57M |
| November 19, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 8.44M |
| November 18, 2025 | 11.1 | 11.34 | 11.34 | 11.34 | 10.89 | 56.54M |
| November 17, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 11.59M |
| November 14, 2025 | 8.54 | 9.37 | 9.37 | 9.37 | 8.54 | 36.08M |
| November 13, 2025 | 8.5 | 8.52 | 8.52 | 8.55 | 8.39 | 5.49M |
| November 12, 2025 | 8.46 | 8.47 | 8.47 | 8.5 | 8.39 | 5.45M |
| November 11, 2025 | 8.42 | 8.47 | 8.47 | 8.48 | 8.36 | 4.48M |
| November 10, 2025 | 8.3 | 8.4 | 8.4 | 8.4 | 8.24 | 5.7M |
| November 07, 2025 | 8.27 | 8.28 | 8.28 | 8.32 | 8.2 | 4.52M |
| November 06, 2025 | 8.27 | 8.24 | 8.24 | 8.3 | 8.17 | 4.92M |
| November 05, 2025 | 8.16 | 8.27 | 8.27 | 8.31 | 8.16 | 6.17M |
| November 04, 2025 | 8.11 | 8.22 | 8.22 | 8.23 | 8.06 | 7.62M |
| November 03, 2025 | 8.05 | 8.12 | 8.12 | 8.12 | 8.01 | 5.88M |
| October 31, 2025 | 8.01 | 8.03 | 8.03 | 8.08 | 7.96 | 4.13M |
| October 30, 2025 | 8.09 | 8.02 | 8.02 | 8.12 | 8 | 3.94M |
| October 29, 2025 | 8.16 | 8.09 | 8.09 | 8.18 | 7.99 | 4.82M |
| October 28, 2025 | 8.02 | 8.16 | 8.16 | 8.19 | 8 | 7.08M |
| October 27, 2025 | 8.12 | 8.03 | 8.03 | 8.16 | 7.97 | 9.15M |
| October 24, 2025 | 8.19 | 8.12 | 8.12 | 8.24 | 7.99 | 8.83M |
| October 23, 2025 | 8.18 | 8.33 | 8.33 | 8.34 | 8.18 | 6.37M |
| October 22, 2025 | 8.17 | 8.25 | 8.25 | 8.29 | 8.11 | 4.58M |