10.93
+0.02(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 10.96 | 10.91 | 10.91 | 11.01 | 10.89 | 7.35M |
| January 12, 2026 | 10.89 | 10.96 | 10.96 | 11 | 10.84 | 8.83M |
| January 09, 2026 | 10.83 | 10.91 | 10.91 | 10.91 | 10.78 | 7.52M |
| January 08, 2026 | 10.92 | 10.83 | 10.83 | 10.92 | 10.81 | 6.98M |
| January 07, 2026 | 11.1 | 10.93 | 10.93 | 11.11 | 10.91 | 6.39M |
| January 06, 2026 | 10.88 | 11.05 | 11.05 | 11.09 | 10.82 | 11.22M |
| January 05, 2026 | 10.78 | 10.78 | 10.78 | 10.8 | 10.7 | 8.07M |
| December 31, 2025 | 10.81 | 10.76 | 10.76 | 10.83 | 10.74 | 4.1M |
| December 30, 2025 | 10.75 | 10.78 | 10.78 | 10.79 | 10.67 | 5.75M |
| December 29, 2025 | 10.89 | 10.79 | 10.79 | 10.93 | 10.78 | 4.34M |
| December 26, 2025 | 10.91 | 10.9 | 10.9 | 10.99 | 10.9 | 3.88M |
| December 25, 2025 | 10.89 | 10.92 | 10.92 | 11.02 | 10.84 | 4.67M |
| December 24, 2025 | 10.84 | 10.86 | 10.86 | 10.91 | 10.78 | 3.65M |
| December 23, 2025 | 10.85 | 10.84 | 10.84 | 10.91 | 10.83 | 4.06M |
| December 22, 2025 | 10.87 | 10.85 | 10.85 | 10.91 | 10.83 | 3.89M |
| December 19, 2025 | 10.81 | 10.87 | 10.87 | 10.93 | 10.78 | 4.21M |
| December 18, 2025 | 10.8 | 10.76 | 10.76 | 10.82 | 10.71 | 3.71M |
| December 17, 2025 | 10.78 | 10.82 | 10.82 | 10.9 | 10.68 | 4.85M |
| December 16, 2025 | 10.88 | 10.81 | 10.81 | 10.9 | 10.75 | 3.26M |
| December 15, 2025 | 10.84 | 10.85 | 10.85 | 10.94 | 10.79 | 3.84M |
| December 12, 2025 | 10.89 | 10.85 | 10.85 | 10.93 | 10.83 | 3.99M |
| December 11, 2025 | 11.07 | 10.88 | 10.88 | 11.08 | 10.84 | 7.04M |
| December 10, 2025 | 11.02 | 11.05 | 11.05 | 11.1 | 10.98 | 3.29M |
| December 09, 2025 | 11.11 | 11.02 | 11.02 | 11.12 | 11 | 4.32M |
| December 08, 2025 | 11.16 | 11.12 | 11.12 | 11.31 | 11.12 | 6.72M |
| December 05, 2025 | 11.04 | 11.13 | 11.13 | 11.17 | 10.99 | 5.2M |
| December 04, 2025 | 11.15 | 11.04 | 11.04 | 11.16 | 11.04 | 3.59M |
| December 03, 2025 | 11.08 | 11.13 | 11.13 | 11.14 | 11.04 | 3.73M |
| December 02, 2025 | 11.07 | 11.07 | 11.07 | 11.09 | 10.98 | 3.36M |
| December 01, 2025 | 11.2 | 11.06 | 11.06 | 11.22 | 11.04 | 7.17M |
| November 28, 2025 | 11.15 | 11.2 | 11.2 | 11.23 | 11.08 | 3.69M |
| November 27, 2025 | 11.17 | 11.15 | 11.15 | 11.2 | 11.09 | 3.54M |
| November 26, 2025 | 11.24 | 11.15 | 11.15 | 11.3 | 11.15 | 4.01M |
| November 25, 2025 | 11.12 | 11.17 | 11.17 | 11.29 | 11.1 | 6.59M |
| November 24, 2025 | 11.18 | 11.08 | 11.08 | 11.23 | 11.06 | 5.97M |
| November 21, 2025 | 11.4 | 11.17 | 11.17 | 11.42 | 11.17 | 6.94M |
| November 20, 2025 | 11.48 | 11.44 | 11.44 | 11.55 | 11.41 | 4.21M |
| November 19, 2025 | 11.49 | 11.36 | 11.36 | 11.57 | 11.33 | 4.99M |
| November 18, 2025 | 11.58 | 11.54 | 11.54 | 11.61 | 11.48 | 4.19M |
| November 17, 2025 | 11.86 | 11.62 | 11.62 | 11.86 | 11.55 | 9.09M |
| November 14, 2025 | 11.85 | 11.86 | 11.86 | 11.97 | 11.85 | 4.38M |
| November 13, 2025 | 11.92 | 11.9 | 11.9 | 11.92 | 11.83 | 5M |
| November 12, 2025 | 11.89 | 11.88 | 11.88 | 11.96 | 11.86 | 4.9M |
| November 11, 2025 | 11.92 | 11.9 | 11.9 | 12 | 11.9 | 4.5M |
| November 10, 2025 | 11.92 | 11.97 | 11.97 | 11.99 | 11.85 | 5.06M |
| November 07, 2025 | 11.92 | 11.9 | 11.9 | 11.94 | 11.88 | 4.38M |
| November 06, 2025 | 11.91 | 11.94 | 11.94 | 12.02 | 11.86 | 7M |
| November 05, 2025 | 11.76 | 11.91 | 11.91 | 11.96 | 11.72 | 7.47M |
| November 04, 2025 | 11.8 | 11.79 | 11.79 | 11.87 | 11.75 | 5.46M |
| November 03, 2025 | 11.78 | 11.78 | 11.78 | 11.83 | 11.7 | 7.72M |
| October 31, 2025 | 11.91 | 11.79 | 11.79 | 11.91 | 11.77 | 6.74M |
| October 30, 2025 | 11.98 | 11.85 | 11.85 | 12.02 | 11.8 | 8.48M |
| October 29, 2025 | 12.02 | 11.99 | 11.99 | 12.04 | 11.8 | 10.09M |
| October 28, 2025 | 12.07 | 12.1 | 12.1 | 12.2 | 12.05 | 5.87M |
| October 27, 2025 | 12.17 | 12.11 | 12.11 | 12.19 | 12 | 7.24M |
| October 24, 2025 | 12.18 | 12.11 | 12.11 | 12.22 | 12.07 | 5.93M |
| October 23, 2025 | 12.03 | 12.2 | 12.2 | 12.25 | 12.01 | 8.87M |
| October 22, 2025 | 12.1 | 12.05 | 12.05 | 12.16 | 11.98 | 6.31M |
| October 21, 2025 | 11.9 | 12.13 | 12.13 | 12.16 | 11.86 | 9.32M |
| October 20, 2025 | 11.96 | 11.89 | 11.89 | 11.99 | 11.82 | 6.18M |