11.21
-0.02(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.29 | 11.23 | 11.23 | 11.34 | 11.14 | 4.49M |
| January 13, 2026 | 11.3 | 11.28 | 11.28 | 11.44 | 11.25 | 5.11M |
| January 12, 2026 | 11.23 | 11.3 | 11.3 | 11.3 | 11.18 | 3.51M |
| January 09, 2026 | 11.23 | 11.21 | 11.21 | 11.29 | 11.16 | 4M |
| January 08, 2026 | 11.21 | 11.23 | 11.23 | 11.24 | 11.17 | 1.95M |
| January 07, 2026 | 11.28 | 11.2 | 11.2 | 11.3 | 11.18 | 2.45M |
| January 06, 2026 | 11.15 | 11.27 | 11.27 | 11.28 | 11.1 | 2.72M |
| January 05, 2026 | 11.12 | 11.15 | 11.15 | 11.19 | 11.08 | 3.38M |
| December 31, 2025 | 11.07 | 11.11 | 11.11 | 11.15 | 11.06 | 2.5M |
| December 30, 2025 | 11.13 | 11.06 | 11.06 | 11.15 | 11.04 | 2.15M |
| December 29, 2025 | 11.23 | 11.09 | 11.09 | 11.23 | 11.09 | 2.28M |
| December 26, 2025 | 11.25 | 11.16 | 11.16 | 11.3 | 11.14 | 3.21M |
| December 25, 2025 | 11.28 | 11.29 | 11.29 | 11.31 | 11.24 | 2.12M |
| December 24, 2025 | 11.26 | 11.25 | 11.25 | 11.33 | 11.22 | 2.08M |
| December 23, 2025 | 11.35 | 11.27 | 11.27 | 11.38 | 11.25 | 2.73M |
| December 22, 2025 | 11.45 | 11.37 | 11.37 | 11.46 | 11.33 | 3.01M |
| December 19, 2025 | 11.28 | 11.45 | 11.45 | 11.48 | 11.21 | 3.9M |
| December 18, 2025 | 11.18 | 11.29 | 11.29 | 11.34 | 11.14 | 3.47M |
| December 17, 2025 | 11.25 | 11.16 | 11.16 | 11.3 | 11.1 | 4.33M |
| December 16, 2025 | 11.15 | 11.3 | 11.3 | 11.32 | 11.15 | 4.28M |
| December 15, 2025 | 11.04 | 11.19 | 11.19 | 11.19 | 10.98 | 3.6M |
| December 12, 2025 | 11.06 | 10.97 | 10.97 | 11.14 | 10.92 | 3.27M |
| December 11, 2025 | 11.19 | 11.07 | 11.07 | 11.19 | 11.01 | 2.8M |
| December 10, 2025 | 11.05 | 11.21 | 11.21 | 11.21 | 11.05 | 3.17M |
| December 09, 2025 | 11.02 | 11.07 | 11.07 | 11.12 | 10.95 | 2.59M |
| December 08, 2025 | 11.06 | 11.01 | 11.01 | 11.11 | 11.01 | 1.89M |
| December 05, 2025 | 11.02 | 11.02 | 11.02 | 11.07 | 10.95 | 1.7M |
| December 04, 2025 | 10.9 | 11.02 | 11.02 | 11.18 | 10.9 | 2.04M |
| December 03, 2025 | 11.17 | 11.17 | 11.17 | 11.22 | 11.08 | 2.01M |
| December 02, 2025 | 11.15 | 11.22 | 11.22 | 11.23 | 11.05 | 2.53M |
| December 01, 2025 | 10.97 | 11.1 | 11.1 | 11.25 | 10.97 | 3.21M |
| November 28, 2025 | 10.9 | 10.98 | 10.98 | 11.04 | 10.9 | 3.07M |
| November 27, 2025 | 10.89 | 10.91 | 10.91 | 11.01 | 10.83 | 3.08M |
| November 26, 2025 | 11.01 | 10.94 | 10.94 | 11.18 | 10.87 | 9.38M |
| November 25, 2025 | 11.24 | 11.29 | 11.29 | 11.34 | 11.18 | 1.87M |
| November 24, 2025 | 11.23 | 11.21 | 11.21 | 11.26 | 11.13 | 2.15M |
| November 21, 2025 | 11.3 | 11.17 | 11.17 | 11.34 | 11.15 | 4.02M |
| November 20, 2025 | 11.38 | 11.34 | 11.34 | 11.38 | 11.26 | 2.92M |
| November 19, 2025 | 11.46 | 11.36 | 11.36 | 11.46 | 11.29 | 2.45M |
| November 18, 2025 | 11.44 | 11.42 | 11.42 | 11.5 | 11.35 | 2.7M |
| November 17, 2025 | 11.52 | 11.44 | 11.44 | 11.52 | 11.38 | 2.52M |
| November 14, 2025 | 11.5 | 11.52 | 11.52 | 11.59 | 11.5 | 2.47M |
| November 13, 2025 | 11.35 | 11.52 | 11.52 | 11.54 | 11.35 | 2.43M |
| November 12, 2025 | 11.52 | 11.53 | 11.53 | 11.56 | 11.46 | 2.7M |
| November 11, 2025 | 11.5 | 11.51 | 11.51 | 11.53 | 11.46 | 2.29M |
| November 10, 2025 | 11.39 | 11.48 | 11.48 | 11.48 | 11.35 | 1.87M |
| November 07, 2025 | 11.35 | 11.38 | 11.38 | 11.39 | 11.33 | 1.53M |
| November 06, 2025 | 11.38 | 11.35 | 11.35 | 11.39 | 11.31 | 1.74M |
| November 05, 2025 | 11.27 | 11.35 | 11.35 | 11.4 | 11.25 | 2.39M |
| November 04, 2025 | 11.27 | 11.31 | 11.31 | 11.36 | 11.21 | 3.63M |
| November 03, 2025 | 11.36 | 11.28 | 11.28 | 11.36 | 11.2 | 4.89M |
| October 31, 2025 | 11.34 | 11.36 | 11.36 | 11.4 | 11.31 | 2.54M |
| October 30, 2025 | 11.39 | 11.36 | 11.36 | 11.46 | 11.34 | 3.15M |
| October 29, 2025 | 11.39 | 11.4 | 11.4 | 11.41 | 11.26 | 4.47M |
| October 28, 2025 | 11.7 | 11.4 | 11.4 | 11.71 | 11.3 | 12.08M |
| October 27, 2025 | 11.94 | 11.89 | 11.89 | 11.96 | 11.82 | 2.32M |
| October 24, 2025 | 12.03 | 11.91 | 11.91 | 12.03 | 11.84 | 2.45M |
| October 23, 2025 | 11.95 | 12.01 | 12.01 | 12.04 | 11.89 | 2.35M |
| October 22, 2025 | 11.89 | 11.9 | 11.9 | 11.97 | 11.86 | 1.73M |
| October 21, 2025 | 11.85 | 11.89 | 11.89 | 11.91 | 11.8 | 1.8M |
