11.52
+0.01999954(+0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.5 | 11.52 | 11.52 | 11.88 | 11.3 | 84.11M |
| January 13, 2026 | 12.02 | 11.5 | 11.5 | 12.08 | 11.26 | 97.72M |
| January 12, 2026 | 11.23 | 12.08 | 12.08 | 12.21 | 11.21 | 131.38M |
| January 09, 2026 | 10.32 | 11.1 | 11.1 | 11.33 | 10.24 | 109.46M |
| January 08, 2026 | 10.06 | 10.31 | 10.31 | 10.65 | 9.97 | 93.35M |
| January 07, 2026 | 9.95 | 10.13 | 10.13 | 10.38 | 9.82 | 102.51M |
| January 06, 2026 | 9.81 | 10.04 | 10.04 | 10.09 | 9.57 | 125.39M |
| January 05, 2026 | 8.79 | 9.67 | 9.67 | 9.67 | 8.74 | 97.42M |
| December 31, 2025 | 9 | 8.79 | 8.79 | 9.04 | 8.77 | 43.09M |
| December 30, 2025 | 8.85 | 9 | 9 | 9.13 | 8.82 | 49.08M |
| December 29, 2025 | 8.92 | 8.93 | 8.93 | 9.1 | 8.66 | 67.19M |
| December 26, 2025 | 8.71 | 8.8 | 8.8 | 8.93 | 8.61 | 66.32M |
| December 25, 2025 | 8.48 | 8.65 | 8.65 | 8.67 | 8.41 | 50.41M |
| December 24, 2025 | 8.09 | 8.46 | 8.46 | 8.48 | 8.04 | 74.72M |
| December 23, 2025 | 8.2 | 8.06 | 8.06 | 8.48 | 8.02 | 63.01M |
| December 22, 2025 | 8.31 | 8.21 | 8.21 | 8.4 | 8.18 | 57.48M |
| December 19, 2025 | 7.77 | 8.25 | 8.25 | 8.39 | 7.74 | 90.94M |
| December 18, 2025 | 7.77 | 7.77 | 7.77 | 8.03 | 7.74 | 60.6M |
| December 17, 2025 | 8.01 | 7.85 | 7.85 | 8.11 | 7.69 | 65.71M |
| December 16, 2025 | 8.33 | 8.07 | 8.07 | 8.38 | 8.06 | 37.79M |
| December 15, 2025 | 8.55 | 8.33 | 8.33 | 8.6 | 8.33 | 41.81M |
| December 12, 2025 | 8.28 | 8.55 | 8.55 | 8.76 | 8.14 | 87.57M |
| December 11, 2025 | 8.4 | 8.36 | 8.36 | 8.88 | 8.19 | 108.13M |
| December 10, 2025 | 8.66 | 8.35 | 8.35 | 8.8 | 8.35 | 47.35M |
| December 09, 2025 | 8.51 | 8.54 | 8.54 | 8.78 | 8.45 | 52.56M |
| December 08, 2025 | 8.37 | 8.58 | 8.58 | 8.82 | 8.33 | 76.12M |
| December 05, 2025 | 8.05 | 8.27 | 8.27 | 8.28 | 7.91 | 54.89M |
| December 04, 2025 | 8.9 | 8.07 | 8.07 | 8.9 | 8.05 | 38.37M |
| December 03, 2025 | 8.5 | 8.21 | 8.21 | 8.52 | 8.09 | 46.26M |
| December 02, 2025 | 8.77 | 8.49 | 8.49 | 8.78 | 8.47 | 28.78M |
| December 01, 2025 | 8.91 | 8.78 | 8.78 | 9.03 | 8.77 | 30.85M |
| November 28, 2025 | 8.9 | 8.9 | 8.9 | 8.98 | 8.81 | 17.5M |
| November 27, 2025 | 8.8 | 8.89 | 8.89 | 9.09 | 8.67 | 33.79M |
| November 26, 2025 | 8.78 | 8.81 | 8.81 | 9 | 8.74 | 32.57M |
| November 25, 2025 | 9.02 | 8.79 | 8.79 | 9.04 | 8.78 | 28.74M |
| November 24, 2025 | 9.21 | 8.95 | 8.95 | 9.29 | 8.9 | 18.2M |
| November 21, 2025 | 9.38 | 9.2 | 9.2 | 9.52 | 9.2 | 9.93M |
| November 20, 2025 | 9.5 | 9.46 | 9.46 | 9.55 | 9.37 | 8M |
| November 19, 2025 | 9.59 | 9.45 | 9.45 | 9.67 | 9.43 | 8.93M |
| November 18, 2025 | 9.7 | 9.59 | 9.59 | 9.7 | 9.5 | 10.96M |
| November 17, 2025 | 9.64 | 9.71 | 9.71 | 9.73 | 9.58 | 10.57M |
| November 14, 2025 | 9.6 | 9.62 | 9.62 | 9.89 | 9.55 | 20.83M |
| November 13, 2025 | 9.61 | 9.64 | 9.64 | 9.69 | 9.49 | 11.97M |
| November 12, 2025 | 9.91 | 9.66 | 9.66 | 9.93 | 9.6 | 16.34M |
| November 11, 2025 | 10.13 | 9.94 | 9.94 | 10.17 | 9.87 | 19.16M |
| November 10, 2025 | 9.91 | 10.02 | 10.02 | 10.02 | 9.89 | 8.99M |
| November 07, 2025 | 10.13 | 9.94 | 9.94 | 10.13 | 9.92 | 12.75M |
| November 06, 2025 | 9.99 | 10.12 | 10.12 | 10.22 | 9.89 | 16.23M |
| November 05, 2025 | 9.95 | 9.99 | 9.99 | 10.06 | 9.91 | 11.98M |
| November 04, 2025 | 10.19 | 10.02 | 10.02 | 10.19 | 9.97 | 14.44M |
| November 03, 2025 | 10.37 | 10.21 | 10.21 | 10.42 | 10.1 | 13.33M |
| October 31, 2025 | 10.28 | 10.35 | 10.35 | 10.55 | 10.22 | 17.82M |
| October 30, 2025 | 10.09 | 10.29 | 10.29 | 10.42 | 10.04 | 20.63M |
| October 29, 2025 | 10.05 | 10.07 | 10.07 | 10.13 | 9.99 | 10.7M |
| October 28, 2025 | 10.2 | 10.1 | 10.1 | 10.27 | 10.04 | 14.24M |
| October 27, 2025 | 10.09 | 10.22 | 10.22 | 10.46 | 10.03 | 16.12M |
| October 24, 2025 | 10.19 | 10.03 | 10.03 | 10.3 | 9.99 | 14.69M |
| October 23, 2025 | 10.33 | 10.19 | 10.19 | 10.33 | 10.12 | 9.93M |
| October 22, 2025 | 10.28 | 10.34 | 10.34 | 10.55 | 10.08 | 17M |
| October 21, 2025 | 10.04 | 10.18 | 10.18 | 10.35 | 9.98 | 15.86M |