11.40
-0.05(-0.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.36 | 11.4 | 11.4 | 11.5 | 11.26 | 13.78M |
| January 13, 2026 | 11.22 | 11.45 | 11.45 | 11.54 | 11.1 | 19.3M |
| January 12, 2026 | 11.23 | 11.23 | 11.23 | 11.28 | 11.12 | 16.28M |
| January 09, 2026 | 11.55 | 11.36 | 11.36 | 11.65 | 11.33 | 18.73M |
| January 08, 2026 | 11.43 | 11.6 | 11.6 | 11.91 | 11.21 | 27.38M |
| January 07, 2026 | 11.03 | 11.19 | 11.19 | 11.29 | 10.97 | 14.37M |
| January 06, 2026 | 10.96 | 10.99 | 10.99 | 11.03 | 10.91 | 7.65M |
| January 05, 2026 | 10.85 | 10.97 | 10.97 | 11 | 10.78 | 10.14M |
| December 31, 2025 | 10.7 | 10.93 | 10.93 | 11.44 | 10.56 | 16.3M |
| December 30, 2025 | 10.65 | 10.65 | 10.65 | 10.73 | 10.61 | 3.27M |
| December 29, 2025 | 10.68 | 10.65 | 10.65 | 10.75 | 10.62 | 3.63M |
| December 26, 2025 | 10.75 | 10.7 | 10.7 | 10.75 | 10.66 | 4.36M |
| December 25, 2025 | 10.73 | 10.73 | 10.73 | 10.74 | 10.68 | 3.44M |
| December 24, 2025 | 10.68 | 10.73 | 10.73 | 10.76 | 10.67 | 3.75M |
| December 23, 2025 | 10.65 | 10.73 | 10.73 | 10.85 | 10.61 | 6.23M |
| December 22, 2025 | 10.68 | 10.65 | 10.65 | 10.73 | 10.62 | 3.87M |
| December 19, 2025 | 10.54 | 10.68 | 10.68 | 10.75 | 10.54 | 3.99M |
| December 18, 2025 | 10.51 | 10.54 | 10.54 | 10.64 | 10.5 | 3.32M |
| December 17, 2025 | 10.45 | 10.56 | 10.56 | 10.56 | 10.44 | 3.97M |
| December 16, 2025 | 10.63 | 10.45 | 10.45 | 10.63 | 10.45 | 5.46M |
| December 15, 2025 | 10.63 | 10.66 | 10.66 | 10.74 | 10.57 | 3.9M |
| December 12, 2025 | 10.83 | 10.69 | 10.69 | 10.85 | 10.66 | 5.84M |
| December 11, 2025 | 11 | 10.82 | 10.82 | 11.01 | 10.81 | 5.69M |
| December 10, 2025 | 10.95 | 10.98 | 10.98 | 10.99 | 10.92 | 3.86M |
| December 09, 2025 | 11.07 | 10.96 | 10.96 | 11.07 | 10.96 | 5.44M |
| December 08, 2025 | 11.13 | 11.08 | 11.08 | 11.15 | 11.05 | 5.89M |
| December 05, 2025 | 11.19 | 11.1 | 11.1 | 11.19 | 10.95 | 5.33M |
| December 04, 2025 | 10.98 | 11.07 | 11.07 | 11.22 | 10.98 | 7.81M |
| December 03, 2025 | 11.02 | 11.29 | 11.29 | 11.48 | 10.91 | 16.46M |
| December 02, 2025 | 11.11 | 11.07 | 11.07 | 11.12 | 11.01 | 4.81M |
| December 01, 2025 | 11.15 | 11.13 | 11.13 | 11.18 | 11.11 | 5.13M |
| November 28, 2025 | 10.98 | 11.13 | 11.13 | 11.14 | 10.98 | 5.52M |
| November 27, 2025 | 11.02 | 11 | 11 | 11.09 | 10.97 | 6.01M |
| November 26, 2025 | 11.22 | 11.04 | 11.04 | 11.29 | 11.02 | 7.99M |
| November 25, 2025 | 11.17 | 11.22 | 11.22 | 11.32 | 11.11 | 9.19M |
| November 24, 2025 | 11.15 | 11.16 | 11.16 | 11.26 | 10.98 | 11.26M |
| November 21, 2025 | 11.35 | 11.15 | 11.15 | 11.62 | 11.14 | 16.06M |
| November 20, 2025 | 11.3 | 11.29 | 11.29 | 11.39 | 11.19 | 7.66M |
| November 19, 2025 | 11.4 | 11.25 | 11.25 | 11.45 | 11.17 | 11.48M |
| November 18, 2025 | 11.85 | 11.46 | 11.46 | 11.89 | 11.41 | 17.18M |
| November 17, 2025 | 11.83 | 11.9 | 11.9 | 11.98 | 11.79 | 11.5M |
| November 14, 2025 | 11.7 | 11.88 | 11.88 | 11.95 | 11.66 | 13.98M |
| November 13, 2025 | 11.71 | 11.75 | 11.75 | 11.84 | 11.6 | 12.64M |
| November 12, 2025 | 11.95 | 11.78 | 11.78 | 11.98 | 11.73 | 13.37M |
| November 11, 2025 | 11.89 | 11.99 | 11.99 | 12.08 | 11.77 | 20.23M |
| November 10, 2025 | 11.83 | 11.85 | 11.85 | 11.86 | 11.69 | 11.95M |
| November 07, 2025 | 11.85 | 11.85 | 11.85 | 11.98 | 11.77 | 14.02M |
| November 06, 2025 | 11.85 | 11.93 | 11.93 | 11.94 | 11.7 | 16.79M |
| November 05, 2025 | 11.78 | 11.9 | 11.9 | 11.92 | 11.64 | 16.82M |
| November 04, 2025 | 11.8 | 11.9 | 11.9 | 12.01 | 11.76 | 23.03M |
| November 03, 2025 | 11.66 | 11.8 | 11.8 | 11.85 | 11.57 | 21.17M |
| October 31, 2025 | 11.6 | 11.63 | 11.63 | 11.75 | 11.52 | 17.84M |
| October 30, 2025 | 11.88 | 11.63 | 11.63 | 11.93 | 11.63 | 24.03M |
| October 29, 2025 | 12.2 | 11.89 | 11.89 | 12.26 | 11.84 | 37.18M |
| October 28, 2025 | 12.1 | 12.28 | 12.28 | 12.6 | 11.97 | 52.2M |
| October 27, 2025 | 12.3 | 12.21 | 12.21 | 12.75 | 12.19 | 83.79M |
| October 24, 2025 | 11.18 | 12.28 | 12.28 | 12.28 | 11.17 | 62.91M |
| October 23, 2025 | 11.18 | 11.16 | 11.16 | 11.23 | 11.06 | 4.62M |
| October 22, 2025 | 11.19 | 11.24 | 11.24 | 11.37 | 11.14 | 7.26M |
| October 21, 2025 | 11.07 | 11.18 | 11.18 | 11.2 | 11.07 | 4.33M |