11.09
+0.23(+2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.77 | 11.09 | 11.09 | 11.32 | 10.77 | 39.82M |
| January 13, 2026 | 11.38 | 10.86 | 10.86 | 11.38 | 10.8 | 40.99M |
| January 12, 2026 | 10.9 | 11.44 | 11.44 | 11.52 | 10.75 | 52.83M |
| January 09, 2026 | 10.4 | 10.79 | 10.79 | 10.79 | 10.36 | 37.48M |
| January 08, 2026 | 10.28 | 10.43 | 10.43 | 10.54 | 10.26 | 27.17M |
| January 07, 2026 | 10.35 | 10.28 | 10.28 | 10.52 | 10.26 | 26.91M |
| January 06, 2026 | 10.64 | 10.49 | 10.49 | 10.69 | 10.37 | 43.61M |
| January 05, 2026 | 11.03 | 10.73 | 10.73 | 11.25 | 10.42 | 74.94M |
| December 31, 2025 | 9.59 | 10.53 | 10.53 | 10.53 | 9.59 | 40.96M |
| December 30, 2025 | 9.47 | 9.57 | 9.57 | 9.91 | 9.44 | 11.33M |
| December 29, 2025 | 9.41 | 9.53 | 9.53 | 9.59 | 9.35 | 5.82M |
| December 26, 2025 | 9.47 | 9.41 | 9.41 | 9.52 | 9.38 | 4.23M |
| December 25, 2025 | 9.38 | 9.48 | 9.48 | 9.51 | 9.35 | 4.27M |
| December 24, 2025 | 9.22 | 9.39 | 9.39 | 9.4 | 9.21 | 3.96M |
| December 23, 2025 | 9.38 | 9.25 | 9.25 | 9.44 | 9.23 | 4.38M |
| December 22, 2025 | 9.35 | 9.41 | 9.41 | 9.53 | 9.35 | 4.28M |
| December 19, 2025 | 9.29 | 9.35 | 9.35 | 9.4 | 9.26 | 4.52M |
| December 18, 2025 | 9.12 | 9.26 | 9.26 | 9.36 | 9.12 | 5.24M |
| December 17, 2025 | 9.16 | 9.21 | 9.21 | 9.24 | 8.95 | 7.26M |
| December 16, 2025 | 9.26 | 9.2 | 9.2 | 9.28 | 9.04 | 4.53M |
| December 15, 2025 | 9.24 | 9.21 | 9.21 | 9.3 | 9.09 | 4.52M |
| December 12, 2025 | 9.35 | 9.22 | 9.22 | 9.39 | 9.2 | 5.82M |
| December 11, 2025 | 9.55 | 9.3 | 9.3 | 9.6 | 9.3 | 7.01M |
| December 10, 2025 | 9.64 | 9.56 | 9.56 | 9.68 | 9.53 | 3.79M |
| December 09, 2025 | 9.76 | 9.65 | 9.65 | 9.83 | 9.65 | 4.27M |
| December 08, 2025 | 9.68 | 9.78 | 9.78 | 9.82 | 9.68 | 5.13M |
| December 05, 2025 | 9.53 | 9.67 | 9.67 | 9.69 | 9.4 | 6.86M |
| December 04, 2025 | 9.82 | 9.53 | 9.53 | 9.82 | 9.51 | 9.34M |
| December 03, 2025 | 10 | 9.82 | 9.82 | 10.1 | 9.77 | 9.17M |
| December 02, 2025 | 10.12 | 10.11 | 10.11 | 10.17 | 10.05 | 5.68M |
| December 01, 2025 | 10.08 | 10.16 | 10.16 | 10.26 | 10.02 | 8.16M |
| November 28, 2025 | 10 | 10.08 | 10.08 | 10.09 | 9.96 | 5.46M |
| November 27, 2025 | 10.1 | 9.98 | 9.98 | 10.12 | 9.97 | 5.2M |
| November 26, 2025 | 10.17 | 10.1 | 10.1 | 10.28 | 10.1 | 7.3M |
| November 25, 2025 | 9.97 | 10.17 | 10.17 | 10.21 | 9.97 | 8.41M |
| November 24, 2025 | 9.68 | 9.98 | 9.98 | 10.02 | 9.61 | 8.79M |
| November 21, 2025 | 9.95 | 9.6 | 9.6 | 10.1 | 9.58 | 11.59M |
| November 20, 2025 | 10.16 | 10.02 | 10.02 | 10.19 | 9.98 | 7.43M |
| November 19, 2025 | 10.32 | 10.17 | 10.17 | 10.36 | 10.12 | 6.99M |
| November 18, 2025 | 10.24 | 10.29 | 10.29 | 10.32 | 10.18 | 9.13M |
| November 17, 2025 | 10.07 | 10.27 | 10.27 | 10.31 | 10.07 | 11.27M |
| November 14, 2025 | 10 | 10.07 | 10.07 | 10.28 | 9.96 | 9.12M |
| November 13, 2025 | 10 | 10.01 | 10.01 | 10.02 | 9.9 | 4.48M |
| November 12, 2025 | 10.09 | 9.96 | 9.96 | 10.09 | 9.92 | 5.98M |
| November 11, 2025 | 10.11 | 10.1 | 10.1 | 10.14 | 10.04 | 3.87M |
| November 10, 2025 | 10.05 | 10.09 | 10.09 | 10.15 | 10.04 | 4.1M |
| November 07, 2025 | 10.08 | 10.02 | 10.02 | 10.1 | 10 | 4.83M |
| November 06, 2025 | 10.2 | 10.13 | 10.13 | 10.23 | 10.09 | 4.89M |
| November 05, 2025 | 10.14 | 10.23 | 10.23 | 10.25 | 10.13 | 5.42M |
| November 04, 2025 | 10.16 | 10.23 | 10.23 | 10.26 | 10.11 | 5.19M |
| November 03, 2025 | 10.02 | 10.22 | 10.22 | 10.24 | 10 | 7.32M |
| October 31, 2025 | 9.89 | 10.08 | 10.08 | 10.13 | 9.86 | 8.97M |
| October 30, 2025 | 10.03 | 9.87 | 9.87 | 10.03 | 9.86 | 7.23M |
| October 29, 2025 | 10.28 | 10.02 | 10.02 | 10.29 | 9.98 | 10.19M |
| October 28, 2025 | 10.19 | 10.25 | 10.25 | 10.32 | 10.15 | 6.58M |
| October 27, 2025 | 10.27 | 10.2 | 10.2 | 10.29 | 10.13 | 5.89M |
| October 24, 2025 | 10.23 | 10.2 | 10.2 | 10.31 | 10.2 | 7.28M |
| October 23, 2025 | 10.07 | 10.23 | 10.23 | 10.25 | 10.06 | 6.78M |
| October 22, 2025 | 10.05 | 10.11 | 10.11 | 10.18 | 10.04 | 4.14M |
| October 21, 2025 | 10.01 | 10.11 | 10.11 | 10.11 | 9.96 | 5M |