12.59
+0.09(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.74 | 12.59 | 12.59 | 12.95 | 12.41 | 42.05M |
| January 13, 2026 | 13.25 | 12.5 | 12.5 | 13.3 | 12.47 | 61.47M |
| January 12, 2026 | 12.8 | 13.11 | 13.11 | 13.48 | 12.35 | 104.74M |
| January 09, 2026 | 11.59 | 12.43 | 12.43 | 12.43 | 11.4 | 84.19M |
| January 08, 2026 | 11.17 | 11.3 | 11.3 | 11.32 | 11.12 | 12.35M |
| January 07, 2026 | 11.23 | 11.17 | 11.17 | 11.27 | 11.11 | 13.74M |
| January 06, 2026 | 11.22 | 11.28 | 11.28 | 11.35 | 11.15 | 15.83M |
| January 05, 2026 | 11.3 | 11.23 | 11.23 | 11.4 | 11.1 | 19.3M |
| December 31, 2025 | 11.49 | 11.2 | 11.2 | 11.5 | 11.17 | 26.65M |
| December 30, 2025 | 11.32 | 11.69 | 11.69 | 12.3 | 11.2 | 49.38M |
| December 29, 2025 | 11 | 11.44 | 11.44 | 11.63 | 10.86 | 29.94M |
| December 26, 2025 | 11.01 | 11.07 | 11.07 | 11.25 | 10.93 | 12.01M |
| December 25, 2025 | 10.91 | 11.01 | 11.01 | 11.05 | 10.9 | 7.95M |
| December 24, 2025 | 10.69 | 10.97 | 10.97 | 11.05 | 10.66 | 10.06M |
| December 23, 2025 | 10.75 | 10.71 | 10.71 | 10.84 | 10.67 | 6.49M |
| December 22, 2025 | 10.62 | 10.79 | 10.79 | 10.87 | 10.62 | 8.93M |
| December 19, 2025 | 10.38 | 10.6 | 10.6 | 10.75 | 10.33 | 9.46M |
| December 18, 2025 | 10.13 | 10.33 | 10.33 | 10.42 | 10.11 | 7.49M |
| December 17, 2025 | 10.26 | 10.2 | 10.2 | 10.28 | 10 | 7.64M |
| December 16, 2025 | 10.41 | 10.26 | 10.26 | 10.44 | 10.2 | 6.23M |
| December 15, 2025 | 10.45 | 10.41 | 10.41 | 10.56 | 10.34 | 4.96M |
| December 12, 2025 | 10.49 | 10.53 | 10.53 | 10.7 | 10.48 | 6.01M |
| December 11, 2025 | 10.65 | 10.49 | 10.49 | 10.69 | 10.49 | 5.71M |
| December 10, 2025 | 10.76 | 10.67 | 10.67 | 10.77 | 10.57 | 4.55M |
| December 09, 2025 | 10.81 | 10.79 | 10.79 | 10.87 | 10.76 | 4.56M |
| December 08, 2025 | 10.79 | 10.84 | 10.84 | 10.85 | 10.75 | 5.09M |
| December 05, 2025 | 10.59 | 10.75 | 10.75 | 10.77 | 10.54 | 4.79M |
| December 04, 2025 | 10.6 | 10.58 | 10.58 | 10.67 | 10.52 | 3.67M |
| December 03, 2025 | 10.6 | 10.65 | 10.65 | 10.76 | 10.58 | 5.35M |
| December 02, 2025 | 10.73 | 10.73 | 10.73 | 10.79 | 10.67 | 5M |
| December 01, 2025 | 10.64 | 10.74 | 10.74 | 10.82 | 10.61 | 6.15M |
| November 28, 2025 | 10.6 | 10.65 | 10.65 | 10.66 | 10.47 | 7.23M |
| November 27, 2025 | 10.47 | 10.64 | 10.64 | 10.91 | 10.45 | 9.42M |
| November 26, 2025 | 10.56 | 10.49 | 10.49 | 10.74 | 10.47 | 5.01M |
| November 25, 2025 | 10.55 | 10.61 | 10.61 | 10.75 | 10.49 | 7.53M |
| November 24, 2025 | 10.36 | 10.47 | 10.47 | 10.53 | 10.31 | 8.17M |
| November 21, 2025 | 10.66 | 10.3 | 10.3 | 10.73 | 10.23 | 9.87M |
| November 20, 2025 | 10.97 | 10.73 | 10.73 | 10.97 | 10.7 | 7.79M |
| November 19, 2025 | 11.02 | 10.91 | 10.91 | 11.05 | 10.85 | 7.09M |
| November 18, 2025 | 11.2 | 11.02 | 11.02 | 11.2 | 10.96 | 7.01M |
| November 17, 2025 | 11.17 | 11.21 | 11.21 | 11.23 | 11.11 | 5.93M |
| November 14, 2025 | 11.21 | 11.19 | 11.19 | 11.26 | 11.11 | 8.23M |
| November 13, 2025 | 11.15 | 11.18 | 11.18 | 11.21 | 11.08 | 6.31M |
| November 12, 2025 | 11.21 | 11.15 | 11.15 | 11.21 | 11.07 | 6.35M |
| November 11, 2025 | 11.26 | 11.19 | 11.19 | 11.26 | 11.15 | 6.32M |
| November 10, 2025 | 11.28 | 11.24 | 11.24 | 11.32 | 11.17 | 6.63M |
| November 07, 2025 | 11.21 | 11.24 | 11.24 | 11.27 | 11.16 | 7.25M |
| November 06, 2025 | 11.13 | 11.25 | 11.25 | 11.36 | 11.08 | 14.31M |
| November 05, 2025 | 10.92 | 11.1 | 11.1 | 11.15 | 10.88 | 8.35M |
| November 04, 2025 | 11.1 | 10.98 | 10.98 | 11.12 | 10.91 | 7.36M |
| November 03, 2025 | 11.07 | 11.12 | 11.12 | 11.14 | 10.98 | 7.37M |
| October 31, 2025 | 11.11 | 11.07 | 11.07 | 11.17 | 11.04 | 8.05M |
| October 30, 2025 | 11.23 | 11.06 | 11.06 | 11.24 | 11.06 | 9.66M |
| October 29, 2025 | 11.23 | 11.27 | 11.27 | 11.28 | 11.15 | 7.82M |
| October 28, 2025 | 11.19 | 11.25 | 11.25 | 11.3 | 11.14 | 6.84M |
| October 27, 2025 | 11.2 | 11.25 | 11.25 | 11.28 | 11.14 | 9.25M |
| October 24, 2025 | 11.01 | 11.14 | 11.14 | 11.19 | 11 | 9.27M |
| October 23, 2025 | 10.93 | 11.01 | 11.01 | 11.02 | 10.8 | 5.52M |
| October 22, 2025 | 10.91 | 10.97 | 10.97 | 11.04 | 10.86 | 5.54M |
| October 21, 2025 | 10.82 | 10.96 | 10.96 | 10.96 | 10.78 | 6.12M |