11.80
-0.61(-4.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.2 | 11.8 | 11.8 | 12.69 | 11.6 | 138.59M |
| January 13, 2026 | 13.71 | 12.41 | 12.41 | 14.54 | 12.35 | 155.57M |
| January 12, 2026 | 12.88 | 13.72 | 13.72 | 14.35 | 12.85 | 170.22M |
| January 09, 2026 | 13.5 | 13.19 | 13.19 | 14 | 13 | 177.01M |
| January 08, 2026 | 12.42 | 13.49 | 13.49 | 13.98 | 12.28 | 189.82M |
| January 07, 2026 | 12.75 | 12.71 | 12.71 | 13.38 | 12.23 | 173.94M |
| January 06, 2026 | 12.41 | 13.42 | 13.42 | 13.87 | 12.01 | 220.02M |
| January 05, 2026 | 13.19 | 13.14 | 13.14 | 13.62 | 11.71 | 241.89M |
| December 31, 2025 | 11.96 | 12.38 | 12.38 | 12.38 | 11.93 | 40.62M |
| December 30, 2025 | 9.21 | 11.25 | 11.25 | 11.25 | 9.21 | 217.6M |
| December 29, 2025 | 9.71 | 10.23 | 10.23 | 10.23 | 9.55 | 161.71M |
| December 26, 2025 | 9.29 | 9.3 | 9.3 | 9.3 | 8.68 | 94.76M |
| December 25, 2025 | 7.8 | 8.45 | 8.45 | 8.45 | 7.72 | 64.72M |
| December 24, 2025 | 7.51 | 7.68 | 7.68 | 7.74 | 7.45 | 26.05M |
| December 23, 2025 | 7.8 | 7.56 | 7.56 | 7.82 | 7.52 | 37.71M |
| December 22, 2025 | 7.98 | 7.82 | 7.82 | 8.06 | 7.8 | 33.73M |
| December 19, 2025 | 7.8 | 7.87 | 7.87 | 8.12 | 7.74 | 46.94M |
| December 18, 2025 | 7.78 | 7.7 | 7.7 | 7.87 | 7.65 | 39.35M |
| December 17, 2025 | 7.81 | 7.85 | 7.85 | 8.07 | 7.69 | 52.84M |
| December 16, 2025 | 8.03 | 7.87 | 7.87 | 8.17 | 7.84 | 67.66M |
| December 15, 2025 | 8.27 | 8.07 | 8.07 | 8.52 | 8.02 | 112.89M |
| December 12, 2025 | 7.21 | 7.95 | 7.95 | 7.95 | 7.14 | 54.3M |
| December 11, 2025 | 7.45 | 7.23 | 7.23 | 7.45 | 7.21 | 29.27M |
| December 10, 2025 | 7.47 | 7.49 | 7.49 | 7.55 | 7.4 | 30M |
| December 09, 2025 | 7.61 | 7.5 | 7.5 | 7.7 | 7.49 | 48.63M |
| December 08, 2025 | 7.44 | 7.68 | 7.68 | 8.13 | 7.43 | 81.36M |
| December 05, 2025 | 7.4 | 7.48 | 7.48 | 7.68 | 7.38 | 90.11M |
| December 04, 2025 | 6.74 | 7.39 | 7.39 | 7.39 | 6.7 | 56.92M |
| December 03, 2025 | 6.72 | 6.72 | 6.72 | 6.81 | 6.69 | 8.35M |
| December 02, 2025 | 6.87 | 6.81 | 6.81 | 6.87 | 6.78 | 7.47M |
| December 01, 2025 | 6.78 | 6.89 | 6.89 | 6.9 | 6.76 | 8.75M |
| November 28, 2025 | 6.72 | 6.8 | 6.8 | 6.8 | 6.63 | 10.26M |
| November 27, 2025 | 6.67 | 6.67 | 6.67 | 6.73 | 6.64 | 8.65M |
| November 26, 2025 | 6.78 | 6.64 | 6.64 | 6.81 | 6.64 | 10.09M |
| November 25, 2025 | 6.77 | 6.76 | 6.76 | 6.82 | 6.72 | 8.97M |
| November 24, 2025 | 6.63 | 6.74 | 6.74 | 6.76 | 6.59 | 10.13M |
| November 21, 2025 | 6.84 | 6.63 | 6.63 | 6.87 | 6.51 | 17.73M |
| November 20, 2025 | 7.09 | 6.89 | 6.89 | 7.11 | 6.87 | 12.77M |
| November 19, 2025 | 7.16 | 7.08 | 7.08 | 7.16 | 7.07 | 8.7M |
| November 18, 2025 | 7.24 | 7.15 | 7.15 | 7.24 | 7.12 | 11.47M |
| November 17, 2025 | 7.19 | 7.26 | 7.26 | 7.26 | 7.14 | 9.26M |
| November 14, 2025 | 7.15 | 7.18 | 7.18 | 7.24 | 7.15 | 9.92M |
| November 13, 2025 | 7.22 | 7.24 | 7.24 | 7.3 | 7.16 | 10.72M |
| November 12, 2025 | 7.15 | 7.21 | 7.21 | 7.36 | 7.15 | 12.14M |
| November 11, 2025 | 7.42 | 7.33 | 7.33 | 7.46 | 7.3 | 14.39M |
| November 10, 2025 | 7.25 | 7.42 | 7.42 | 7.45 | 7.21 | 23.19M |
| November 07, 2025 | 7.1 | 7.29 | 7.29 | 7.35 | 7.08 | 26.18M |
| November 06, 2025 | 7.15 | 7.19 | 7.19 | 7.22 | 7.07 | 13.62M |
| November 05, 2025 | 7.07 | 7.15 | 7.15 | 7.17 | 7.05 | 11.49M |
| November 04, 2025 | 7.21 | 7.13 | 7.13 | 7.21 | 7.08 | 11.17M |
| November 03, 2025 | 7.13 | 7.21 | 7.21 | 7.21 | 7.1 | 10.51M |
| October 31, 2025 | 7.1 | 7.14 | 7.14 | 7.15 | 7.07 | 9.55M |
| October 30, 2025 | 7.27 | 7.09 | 7.09 | 7.27 | 7.08 | 17.68M |
| October 29, 2025 | 7.21 | 7.27 | 7.27 | 7.27 | 7.11 | 15.44M |
| October 28, 2025 | 7.43 | 7.27 | 7.27 | 7.45 | 7.24 | 16.5M |
| October 27, 2025 | 7.21 | 7.31 | 7.31 | 7.62 | 7.16 | 23.58M |
| October 24, 2025 | 7.25 | 7.19 | 7.19 | 7.29 | 7.18 | 13.91M |
| October 23, 2025 | 7.31 | 7.25 | 7.25 | 7.31 | 7.14 | 13.24M |
| October 22, 2025 | 7.32 | 7.33 | 7.33 | 7.4 | 7.24 | 13.73M |
| October 21, 2025 | 7.2 | 7.32 | 7.32 | 7.38 | 7.18 | 15.69M |