11.47
-0.2(-1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.69 | 11.47 | 11.47 | 11.85 | 11.31 | 45.75M |
| January 13, 2026 | 11.9 | 11.67 | 11.67 | 12.02 | 11.61 | 61.79M |
| January 12, 2026 | 12.26 | 12.02 | 12.02 | 12.46 | 11.85 | 71.93M |
| January 09, 2026 | 11.1 | 11.77 | 11.77 | 11.88 | 10.97 | 66.2M |
| January 08, 2026 | 11.21 | 11.13 | 11.13 | 11.38 | 11.07 | 31.34M |
| January 07, 2026 | 10.87 | 11.17 | 11.17 | 11.3 | 10.8 | 44.7M |
| January 06, 2026 | 10.78 | 10.91 | 10.91 | 11.08 | 10.76 | 32.76M |
| January 05, 2026 | 10.71 | 10.76 | 10.76 | 11.1 | 10.56 | 32.49M |
| December 31, 2025 | 10.67 | 10.78 | 10.78 | 10.82 | 10.51 | 24.54M |
| December 30, 2025 | 10.85 | 10.66 | 10.66 | 10.91 | 10.61 | 25.72M |
| December 29, 2025 | 10.45 | 10.88 | 10.88 | 11.07 | 10.41 | 54.13M |
| December 26, 2025 | 10.36 | 10.46 | 10.46 | 10.5 | 10.25 | 30.34M |
| December 25, 2025 | 10.15 | 10.44 | 10.44 | 10.5 | 10.09 | 44.31M |
| December 24, 2025 | 9.9 | 10.09 | 10.09 | 10.2 | 9.88 | 27.19M |
| December 23, 2025 | 9.86 | 9.95 | 9.95 | 10.13 | 9.81 | 25.92M |
| December 22, 2025 | 9.62 | 9.86 | 9.86 | 9.93 | 9.61 | 17.87M |
| December 19, 2025 | 9.5 | 9.63 | 9.63 | 9.68 | 9.49 | 15.12M |
| December 18, 2025 | 9.53 | 9.46 | 9.46 | 9.59 | 9.45 | 12.72M |
| December 17, 2025 | 9.51 | 9.61 | 9.61 | 9.64 | 9.34 | 18.21M |
| December 16, 2025 | 9.73 | 9.51 | 9.51 | 9.78 | 9.48 | 19.29M |
| December 15, 2025 | 9.98 | 9.8 | 9.8 | 10.16 | 9.78 | 29.57M |
| December 12, 2025 | 9.49 | 9.98 | 9.98 | 10.02 | 9.49 | 45.77M |
| December 11, 2025 | 9.73 | 9.49 | 9.49 | 9.78 | 9.42 | 21.19M |
| December 10, 2025 | 9.66 | 9.74 | 9.74 | 9.75 | 9.51 | 17.15M |
| December 09, 2025 | 9.9 | 9.7 | 9.7 | 9.94 | 9.64 | 25.63M |
| December 08, 2025 | 10 | 9.92 | 9.92 | 10.05 | 9.91 | 17.35M |
| December 05, 2025 | 9.9 | 9.99 | 9.99 | 10.02 | 9.89 | 14.75M |
| December 04, 2025 | 10.01 | 9.93 | 9.93 | 10.06 | 9.82 | 14.11M |
| December 03, 2025 | 9.93 | 9.95 | 9.95 | 10.07 | 9.88 | 20.63M |
| December 02, 2025 | 9.95 | 9.92 | 9.92 | 9.96 | 9.86 | 12.41M |
| December 01, 2025 | 9.95 | 9.97 | 9.97 | 10.01 | 9.85 | 19.86M |
| November 28, 2025 | 9.78 | 9.96 | 9.96 | 9.98 | 9.71 | 22.22M |
| November 27, 2025 | 9.62 | 9.77 | 9.77 | 9.93 | 9.6 | 27.59M |
| November 26, 2025 | 9.74 | 9.66 | 9.66 | 9.82 | 9.64 | 20.7M |
| November 25, 2025 | 9.8 | 9.77 | 9.77 | 9.88 | 9.72 | 23.32M |
| November 24, 2025 | 9.56 | 9.8 | 9.8 | 9.88 | 9.45 | 32.14M |
| November 21, 2025 | 10.01 | 9.51 | 9.51 | 10.08 | 9.48 | 40.96M |
| November 20, 2025 | 10.39 | 10.15 | 10.15 | 10.42 | 10.06 | 29.75M |
| November 19, 2025 | 10.45 | 10.35 | 10.35 | 10.51 | 10.31 | 31.03M |
| November 18, 2025 | 10.6 | 10.44 | 10.44 | 10.63 | 10.36 | 40.62M |
| November 17, 2025 | 10.74 | 10.63 | 10.63 | 10.79 | 10.58 | 41.05M |
| November 14, 2025 | 11.05 | 10.79 | 10.79 | 11.09 | 10.79 | 43.4M |
| November 13, 2025 | 11.66 | 11.11 | 11.11 | 11.66 | 11.06 | 66.32M |
| November 12, 2025 | 11.84 | 11.49 | 11.49 | 11.91 | 11.3 | 77.49M |
| November 11, 2025 | 12.02 | 11.96 | 11.96 | 12.3 | 11.88 | 121.45M |
| November 10, 2025 | 12.8 | 11.66 | 11.66 | 12.82 | 11.66 | 161.62M |
| November 07, 2025 | 11.66 | 12.96 | 12.96 | 12.96 | 11.61 | 144.83M |
| November 06, 2025 | 11.25 | 11.78 | 11.78 | 11.86 | 11.21 | 62.53M |
| November 05, 2025 | 10.75 | 11.37 | 11.37 | 11.5 | 10.59 | 61.66M |
| November 04, 2025 | 10.87 | 10.9 | 10.9 | 11.18 | 10.76 | 36.7M |
| November 03, 2025 | 10.63 | 10.84 | 10.84 | 10.85 | 10.38 | 43.68M |
| October 31, 2025 | 10.66 | 10.6 | 10.6 | 10.94 | 10.57 | 38.02M |
| October 30, 2025 | 10.8 | 10.68 | 10.68 | 11.24 | 10.66 | 42.02M |
| October 29, 2025 | 10.6 | 10.91 | 10.91 | 10.97 | 10.55 | 50.08M |
| October 28, 2025 | 10.65 | 10.65 | 10.65 | 10.81 | 10.53 | 35.87M |
| October 27, 2025 | 11.26 | 10.71 | 10.71 | 11.33 | 10.43 | 111.9M |
| October 24, 2025 | 11.11 | 11.49 | 11.49 | 11.57 | 11.1 | 37.21M |
| October 23, 2025 | 11.29 | 11.04 | 11.04 | 11.34 | 10.83 | 34.53M |
| October 22, 2025 | 11.5 | 11.39 | 11.39 | 11.6 | 11.26 | 36.29M |
| October 21, 2025 | 11.15 | 11.55 | 11.55 | 11.91 | 11.1 | 65.03M |