11.94
+0.01(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 11.89 | 11.94 | 11.94 | 12.13 | 11.66 | 35.64M |
| January 20, 2026 | 12.29 | 11.93 | 11.93 | 12.59 | 11.74 | 50.07M |
| January 19, 2026 | 11.58 | 12.38 | 12.38 | 12.64 | 11.51 | 67.6M |
| January 16, 2026 | 11.63 | 11.71 | 11.71 | 12.01 | 11.56 | 47.6M |
| January 15, 2026 | 11.71 | 11.54 | 11.54 | 11.96 | 11.38 | 43.87M |
| January 14, 2026 | 11.96 | 11.86 | 11.86 | 12.28 | 11.73 | 60.72M |
| January 13, 2026 | 12.77 | 11.93 | 11.93 | 12.77 | 11.88 | 86.32M |
| January 12, 2026 | 12.78 | 13 | 13 | 13.13 | 12.7 | 92.85M |
| January 09, 2026 | 12.66 | 12.52 | 12.52 | 12.88 | 12.28 | 97.25M |
| January 08, 2026 | 12.16 | 12.62 | 12.62 | 12.68 | 12.1 | 97.63M |
| January 07, 2026 | 12.06 | 12.25 | 12.25 | 12.4 | 11.96 | 83.31M |
| January 06, 2026 | 11.99 | 12.06 | 12.06 | 12.18 | 11.9 | 67.61M |
| January 05, 2026 | 12.25 | 12.18 | 12.18 | 12.58 | 11.84 | 91.13M |
| December 31, 2025 | 11.66 | 11.97 | 11.97 | 12.23 | 11.46 | 92.91M |
| December 30, 2025 | 12.05 | 11.72 | 11.72 | 12.28 | 11.63 | 123.61M |
| December 29, 2025 | 12.45 | 12.33 | 12.33 | 13 | 12.22 | 151.65M |
| December 26, 2025 | 13.63 | 12.39 | 12.39 | 13.63 | 12.29 | 213.34M |
| December 25, 2025 | 12.3 | 12.39 | 12.39 | 12.39 | 12.1 | 23.86M |
| December 24, 2025 | 10.12 | 11.26 | 11.26 | 11.26 | 10.01 | 66.56M |
| December 23, 2025 | 10.3 | 10.24 | 10.24 | 10.49 | 10.1 | 35.59M |
| December 22, 2025 | 10.47 | 10.34 | 10.34 | 10.5 | 10.21 | 35.85M |
| December 19, 2025 | 10.12 | 10.42 | 10.42 | 10.48 | 10.12 | 52.3M |
| December 18, 2025 | 9.68 | 10.19 | 10.19 | 10.42 | 9.64 | 63.9M |
| December 17, 2025 | 10.07 | 9.78 | 9.78 | 10.15 | 9.54 | 39.97M |
| December 16, 2025 | 10.2 | 10.02 | 10.02 | 10.21 | 9.82 | 38.22M |
| December 15, 2025 | 10.07 | 10.2 | 10.2 | 10.38 | 10.06 | 42.95M |
| December 12, 2025 | 9.83 | 10.2 | 10.2 | 10.39 | 9.8 | 58.07M |
| December 11, 2025 | 9.99 | 9.83 | 9.83 | 10.05 | 9.79 | 39.84M |
| December 10, 2025 | 10.25 | 9.96 | 9.96 | 10.36 | 9.9 | 59.33M |
| December 09, 2025 | 10.1 | 10.26 | 10.26 | 10.53 | 10.08 | 71.8M |
| December 08, 2025 | 10.34 | 10.3 | 10.3 | 10.84 | 10.28 | 101.24M |
| December 05, 2025 | 9.85 | 10.24 | 10.24 | 10.37 | 9.75 | 83.2M |
| December 04, 2025 | 8.97 | 10.01 | 10.01 | 10.17 | 8.97 | 83.42M |
| December 03, 2025 | 8.97 | 9.76 | 9.76 | 10.37 | 8.97 | 104.04M |
| December 02, 2025 | 9.71 | 9.75 | 9.75 | 9.84 | 9.6 | 68.39M |
| December 01, 2025 | 9.31 | 9.74 | 9.74 | 10.1 | 9.3 | 100.52M |
| November 28, 2025 | 8.97 | 9.18 | 9.18 | 9.2 | 8.95 | 20.19M |
| November 27, 2025 | 8.89 | 8.99 | 8.99 | 9.1 | 8.82 | 15.34M |
| November 26, 2025 | 9.16 | 8.89 | 8.89 | 9.3 | 8.87 | 21.63M |
| November 25, 2025 | 9.02 | 9.16 | 9.16 | 9.2 | 8.94 | 19.89M |
| November 24, 2025 | 8.65 | 9.04 | 9.04 | 9.08 | 8.65 | 19.96M |
| November 21, 2025 | 8.85 | 8.64 | 8.64 | 8.99 | 8.59 | 18.53M |
| November 20, 2025 | 8.98 | 8.93 | 8.93 | 9.06 | 8.91 | 11.92M |
| November 19, 2025 | 8.97 | 9.04 | 9.04 | 9.1 | 8.87 | 17.27M |
| November 18, 2025 | 9.13 | 8.97 | 8.97 | 9.15 | 8.92 | 16.25M |
| November 17, 2025 | 9.26 | 9.2 | 9.2 | 9.34 | 9.15 | 19.1M |
| November 14, 2025 | 9.11 | 9.12 | 9.12 | 9.21 | 9.07 | 13.37M |
| November 13, 2025 | 9 | 9.14 | 9.14 | 9.22 | 8.95 | 20.18M |
| November 12, 2025 | 9.19 | 8.98 | 8.98 | 9.21 | 8.88 | 24.21M |
| November 11, 2025 | 9.16 | 9.23 | 9.23 | 9.33 | 9.11 | 25.01M |
| November 10, 2025 | 9.16 | 9.14 | 9.14 | 9.19 | 9.07 | 19.73M |
| November 07, 2025 | 9.19 | 9.16 | 9.16 | 9.27 | 9.15 | 16.56M |
| November 06, 2025 | 9.21 | 9.18 | 9.18 | 9.31 | 9.14 | 19.85M |
| November 05, 2025 | 9.05 | 9.21 | 9.21 | 9.27 | 9.05 | 22.73M |
| November 04, 2025 | 9.2 | 9.16 | 9.16 | 9.33 | 9.1 | 22.09M |
| November 03, 2025 | 9.01 | 9.25 | 9.25 | 9.26 | 9.01 | 29.31M |
| October 31, 2025 | 9.3 | 9.07 | 9.07 | 9.31 | 9.05 | 36.28M |
| October 30, 2025 | 9.24 | 9.15 | 9.15 | 9.24 | 9.09 | 30.97M |
| October 29, 2025 | 8.78 | 9.27 | 9.27 | 9.32 | 8.78 | 36.75M |
| October 28, 2025 | 8.98 | 9.13 | 9.13 | 9.2 | 8.92 | 33.91M |