11.46
-0.44(-3.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.75 | 11.46 | 11.46 | 11.87 | 11.2 | 74.55M |
| January 13, 2026 | 11.8 | 11.9 | 11.9 | 12.25 | 11.5 | 69.02M |
| January 12, 2026 | 11.76 | 11.65 | 11.65 | 11.95 | 11.4 | 76.27M |
| January 09, 2026 | 10.69 | 11.41 | 11.41 | 11.62 | 10.69 | 79.83M |
| January 08, 2026 | 10.79 | 10.69 | 10.69 | 10.81 | 10.54 | 34.64M |
| January 07, 2026 | 10.7 | 10.74 | 10.74 | 11.2 | 10.58 | 58.72M |
| January 06, 2026 | 10.69 | 10.86 | 10.86 | 10.99 | 10.56 | 69.52M |
| January 05, 2026 | 10.24 | 10.75 | 10.75 | 10.95 | 10.24 | 82.37M |
| December 31, 2025 | 10.12 | 9.95 | 9.95 | 10.15 | 9.8 | 31.84M |
| December 30, 2025 | 10.74 | 9.96 | 9.96 | 10.79 | 9.89 | 63.45M |
| December 29, 2025 | 10.38 | 10.81 | 10.81 | 11.05 | 10.3 | 62.42M |
| December 26, 2025 | 9.67 | 10.21 | 10.21 | 10.47 | 9.66 | 51.81M |
| December 25, 2025 | 9.6 | 9.69 | 9.69 | 9.74 | 9.56 | 20.8M |
| December 24, 2025 | 9.46 | 9.6 | 9.6 | 9.71 | 9.44 | 22.29M |
| December 23, 2025 | 9.54 | 9.45 | 9.45 | 9.67 | 9.4 | 14.64M |
| December 22, 2025 | 9.6 | 9.57 | 9.57 | 9.66 | 9.53 | 17.54M |
| December 19, 2025 | 9.15 | 9.56 | 9.56 | 9.67 | 9.12 | 25.16M |
| December 18, 2025 | 8.94 | 9.15 | 9.15 | 9.22 | 8.88 | 18.06M |
| December 17, 2025 | 8.94 | 8.95 | 8.95 | 8.98 | 8.74 | 17.88M |
| December 16, 2025 | 9.47 | 8.95 | 8.95 | 9.49 | 8.92 | 24.17M |
| December 15, 2025 | 9.4 | 9.41 | 9.41 | 9.54 | 9.27 | 13.92M |
| December 12, 2025 | 9.5 | 9.44 | 9.44 | 9.58 | 9.38 | 14.42M |
| December 11, 2025 | 9.63 | 9.5 | 9.5 | 9.7 | 9.45 | 18.03M |
| December 10, 2025 | 9.5 | 9.59 | 9.59 | 9.67 | 9.49 | 17.82M |
| December 09, 2025 | 9.57 | 9.54 | 9.54 | 9.7 | 9.49 | 17.7M |
| December 08, 2025 | 9.52 | 9.52 | 9.52 | 9.62 | 9.47 | 20.68M |
| December 05, 2025 | 9.41 | 9.46 | 9.46 | 9.48 | 9.31 | 16.47M |
| December 04, 2025 | 9.79 | 9.35 | 9.35 | 9.79 | 9.34 | 17.48M |
| December 03, 2025 | 9.56 | 9.47 | 9.47 | 9.68 | 9.42 | 16.84M |
| December 02, 2025 | 9.62 | 9.57 | 9.57 | 9.64 | 9.47 | 19.09M |
| December 01, 2025 | 9.81 | 9.64 | 9.64 | 9.87 | 9.58 | 24.05M |
| November 28, 2025 | 9.79 | 9.81 | 9.81 | 9.81 | 9.65 | 21.21M |
| November 27, 2025 | 9.61 | 9.77 | 9.77 | 9.85 | 9.61 | 40.45M |
| November 26, 2025 | 9.48 | 9.6 | 9.6 | 9.74 | 9.46 | 44.6M |
| November 25, 2025 | 9.14 | 9.47 | 9.47 | 9.51 | 9.13 | 58.68M |
| November 24, 2025 | 8.95 | 8.96 | 8.96 | 9.13 | 8.9 | 20.31M |
| November 21, 2025 | 9.05 | 8.93 | 8.93 | 9.17 | 8.81 | 21.23M |
| November 20, 2025 | 9.2 | 9.1 | 9.1 | 9.26 | 9.05 | 20.22M |
| November 19, 2025 | 8.97 | 9.1 | 9.1 | 9.19 | 8.96 | 21.3M |
| November 18, 2025 | 8.9 | 8.97 | 8.97 | 9.02 | 8.85 | 12.15M |
| November 17, 2025 | 9.1 | 8.94 | 8.94 | 9.15 | 8.85 | 17.6M |
| November 14, 2025 | 9.13 | 9.16 | 9.16 | 9.36 | 9.13 | 16.55M |
| November 13, 2025 | 9.14 | 9.2 | 9.2 | 9.22 | 9.03 | 13.72M |
| November 12, 2025 | 9.17 | 9.16 | 9.16 | 9.22 | 9.09 | 12.98M |
| November 11, 2025 | 9.27 | 9.17 | 9.17 | 9.28 | 9.1 | 15.36M |
| November 10, 2025 | 9.1 | 9.2 | 9.2 | 9.28 | 9.09 | 17.32M |
| November 07, 2025 | 9.18 | 9.07 | 9.07 | 9.18 | 9.05 | 15.04M |
| November 06, 2025 | 9.12 | 9.13 | 9.13 | 9.15 | 9.07 | 12.76M |
| November 05, 2025 | 9.1 | 9.12 | 9.12 | 9.16 | 9.01 | 16.16M |
| November 04, 2025 | 9.25 | 9.14 | 9.14 | 9.32 | 9.09 | 16.74M |
| November 03, 2025 | 9.22 | 9.31 | 9.31 | 9.31 | 9.12 | 18.19M |
| October 31, 2025 | 9.18 | 9.24 | 9.24 | 9.46 | 9.18 | 27.16M |
| October 30, 2025 | 9.43 | 9.16 | 9.16 | 9.5 | 9.16 | 35.02M |
| October 29, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.38 | 32.02M |
| October 28, 2025 | 9.55 | 9.49 | 9.49 | 9.63 | 9.43 | 39.89M |
| October 27, 2025 | 9.59 | 9.79 | 9.79 | 9.97 | 9.49 | 56.28M |
| October 24, 2025 | 9.7 | 9.56 | 9.56 | 9.7 | 9.36 | 93.76M |
| October 23, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.58 | 99.71M |
| October 22, 2025 | 9.18 | 9.03 | 9.03 | 9.18 | 9.02 | 13.89M |
| October 21, 2025 | 8.95 | 9.2 | 9.2 | 9.26 | 8.89 | 23.37M |