11.78
+0.03(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.74 | 11.78 | 11.78 | 12.05 | 11.6 | 37.82M |
| January 13, 2026 | 11.69 | 11.75 | 11.75 | 11.87 | 11.48 | 27.5M |
| January 12, 2026 | 11.91 | 11.79 | 11.79 | 12.15 | 11.56 | 33.06M |
| January 09, 2026 | 11.9 | 12 | 12 | 12.04 | 11.6 | 40.51M |
| January 08, 2026 | 11.56 | 11.74 | 11.74 | 12.12 | 11.28 | 46.7M |
| January 07, 2026 | 11.33 | 11.58 | 11.58 | 11.65 | 11.25 | 42.27M |
| January 06, 2026 | 10.99 | 11.34 | 11.34 | 11.57 | 10.88 | 61.74M |
| January 05, 2026 | 10.92 | 11.01 | 11.01 | 11.15 | 10.86 | 32.68M |
| December 31, 2025 | 11.02 | 11 | 11 | 11.15 | 10.86 | 23.09M |
| December 30, 2025 | 10.85 | 11.07 | 11.07 | 11.29 | 10.8 | 32.41M |
| December 29, 2025 | 11.21 | 11 | 11 | 11.32 | 10.9 | 51.88M |
| December 26, 2025 | 10.82 | 11.18 | 11.18 | 11.25 | 10.65 | 54.01M |
| December 25, 2025 | 10.56 | 10.78 | 10.78 | 10.99 | 10.5 | 51.54M |
| December 24, 2025 | 10.2 | 10.54 | 10.54 | 10.63 | 10.14 | 47.25M |
| December 23, 2025 | 10.5 | 10.19 | 10.19 | 10.51 | 10.09 | 70.04M |
| December 22, 2025 | 10.45 | 10.53 | 10.53 | 10.71 | 10.39 | 52.36M |
| December 19, 2025 | 10.15 | 10.35 | 10.35 | 10.49 | 10.03 | 57.14M |
| December 18, 2025 | 9.92 | 10.15 | 10.15 | 10.66 | 9.85 | 95.21M |
| December 17, 2025 | 9.81 | 9.9 | 9.9 | 9.99 | 9.71 | 33.06M |
| December 16, 2025 | 9.64 | 9.8 | 9.8 | 9.9 | 9.43 | 62.98M |
| December 15, 2025 | 8.87 | 9.59 | 9.59 | 9.65 | 8.85 | 53.35M |
| December 12, 2025 | 8.92 | 8.97 | 8.97 | 9.02 | 8.8 | 23.25M |
| December 11, 2025 | 9.12 | 8.95 | 8.95 | 9.16 | 8.93 | 16.79M |
| December 10, 2025 | 8.98 | 9.12 | 9.12 | 9.2 | 8.9 | 16.15M |
| December 09, 2025 | 9.35 | 9.03 | 9.03 | 9.37 | 8.99 | 38.83M |
| December 08, 2025 | 9.71 | 9.43 | 9.43 | 9.74 | 9.29 | 46.31M |
| December 05, 2025 | 9.29 | 9.66 | 9.66 | 9.78 | 9.23 | 32.88M |
| December 04, 2025 | 9.28 | 9.29 | 9.29 | 9.48 | 9.22 | 15.06M |
| December 03, 2025 | 9.19 | 9.38 | 9.38 | 9.47 | 9.14 | 24.77M |
| December 02, 2025 | 9.4 | 9.19 | 9.19 | 9.44 | 9.12 | 28.23M |
| December 01, 2025 | 9.42 | 9.44 | 9.44 | 9.7 | 9.41 | 24.85M |
| November 28, 2025 | 9.28 | 9.41 | 9.41 | 9.48 | 9.13 | 32.93M |
| November 27, 2025 | 9.15 | 9.25 | 9.25 | 9.35 | 9.06 | 28.24M |
| November 26, 2025 | 9.17 | 9.14 | 9.14 | 9.3 | 9.08 | 23.78M |
| November 25, 2025 | 9.39 | 9.17 | 9.17 | 9.48 | 9.13 | 38.75M |
| November 24, 2025 | 9.36 | 9.36 | 9.36 | 9.61 | 9.28 | 23.68M |
| November 21, 2025 | 9.5 | 9.33 | 9.33 | 9.58 | 9.26 | 30.46M |
| November 20, 2025 | 9.74 | 9.59 | 9.59 | 9.9 | 9.52 | 21.27M |
| November 19, 2025 | 9.64 | 9.67 | 9.67 | 9.85 | 9.45 | 34.67M |
| November 18, 2025 | 9.85 | 9.71 | 9.71 | 9.94 | 9.64 | 25.75M |
| November 17, 2025 | 10.03 | 9.87 | 9.87 | 10.15 | 9.78 | 36.65M |
| November 14, 2025 | 10.07 | 10.08 | 10.08 | 10.49 | 9.95 | 36.81M |
| November 13, 2025 | 9.76 | 10.18 | 10.18 | 10.2 | 9.7 | 41.87M |
| November 12, 2025 | 9.84 | 9.78 | 9.78 | 9.87 | 9.59 | 23.59M |
| November 11, 2025 | 9.72 | 9.84 | 9.84 | 10.02 | 9.52 | 44.19M |
| November 10, 2025 | 9.4 | 9.78 | 9.78 | 9.94 | 9.4 | 75.75M |
| November 07, 2025 | 9.07 | 9.36 | 9.36 | 9.63 | 9.03 | 55.89M |
| November 06, 2025 | 8.78 | 9.03 | 9.03 | 9.15 | 8.77 | 21.61M |
| November 05, 2025 | 8.85 | 8.81 | 8.81 | 8.88 | 8.74 | 12.35M |
| November 04, 2025 | 9.14 | 8.91 | 8.91 | 9.2 | 8.85 | 19.67M |
| November 03, 2025 | 8.96 | 9.16 | 9.16 | 9.18 | 8.78 | 27.4M |
| October 31, 2025 | 8.83 | 8.97 | 8.97 | 9.1 | 8.79 | 25.7M |
| October 30, 2025 | 8.81 | 8.84 | 8.84 | 8.97 | 8.74 | 17.57M |
| October 29, 2025 | 8.52 | 8.86 | 8.86 | 8.92 | 8.4 | 25.12M |
| October 28, 2025 | 8.82 | 8.52 | 8.52 | 8.83 | 8.47 | 37.36M |
| October 27, 2025 | 8.8 | 8.83 | 8.83 | 9.03 | 8.79 | 25.74M |
| October 24, 2025 | 8.77 | 8.77 | 8.77 | 8.91 | 8.66 | 14.89M |
| October 23, 2025 | 8.58 | 8.75 | 8.75 | 8.78 | 8.5 | 17.95M |
| October 22, 2025 | 8.69 | 8.61 | 8.61 | 8.75 | 8.58 | 15.62M |
| October 21, 2025 | 8.68 | 8.71 | 8.71 | 8.85 | 8.66 | 15.49M |