10.85
-0.08(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.96 | 10.85 | 10.85 | 11.03 | 10.78 | 9.05M |
| January 13, 2026 | 11.14 | 10.93 | 10.93 | 11.25 | 10.91 | 10.27M |
| January 12, 2026 | 11.2 | 11.13 | 11.13 | 11.53 | 11.07 | 10.11M |
| January 09, 2026 | 10.9 | 11.16 | 11.16 | 11.35 | 10.9 | 8.67M |
| January 08, 2026 | 10.74 | 10.87 | 10.87 | 10.91 | 10.7 | 4.09M |
| January 07, 2026 | 10.93 | 10.78 | 10.78 | 11 | 10.77 | 6.89M |
| January 06, 2026 | 11.17 | 11.01 | 11.01 | 11.26 | 10.9 | 12.16M |
| January 05, 2026 | 11.22 | 11.21 | 11.21 | 11.35 | 11.11 | 5.79M |
| December 31, 2025 | 11.01 | 11.13 | 11.13 | 11.22 | 10.9 | 4.56M |
| December 30, 2025 | 11.18 | 11.01 | 11.01 | 11.35 | 11.01 | 6.63M |
| December 29, 2025 | 11.23 | 11.18 | 11.18 | 11.3 | 11.1 | 4.74M |
| December 26, 2025 | 11.09 | 11.22 | 11.22 | 11.44 | 11 | 8.79M |
| December 25, 2025 | 11.06 | 11.09 | 11.09 | 11.28 | 10.97 | 5.22M |
| December 24, 2025 | 11.02 | 11 | 11 | 11.03 | 10.82 | 6.57M |
| December 23, 2025 | 11.17 | 10.95 | 10.95 | 11.21 | 10.95 | 7.03M |
| December 22, 2025 | 11.69 | 11.23 | 11.23 | 11.73 | 11.22 | 9.99M |
| December 19, 2025 | 11.66 | 11.61 | 11.61 | 11.68 | 11.48 | 5.31M |
| December 18, 2025 | 11.7 | 11.7 | 11.7 | 11.84 | 11.51 | 11.47M |
| December 17, 2025 | 11.59 | 11.7 | 11.7 | 11.7 | 11.28 | 8.69M |
| December 16, 2025 | 11.67 | 11.7 | 11.7 | 11.85 | 11.36 | 7.92M |
| December 15, 2025 | 12.08 | 11.81 | 11.81 | 12.12 | 11.6 | 12.35M |
| December 12, 2025 | 12.18 | 12.07 | 12.07 | 12.35 | 11.84 | 12.79M |
| December 11, 2025 | 12.28 | 12.16 | 12.16 | 12.41 | 12 | 14.25M |
| December 10, 2025 | 12.16 | 12.12 | 12.12 | 12.35 | 11.94 | 10.24M |
| December 09, 2025 | 11.66 | 12.13 | 12.13 | 12.32 | 11.62 | 20.97M |
| December 08, 2025 | 11.58 | 11.63 | 11.63 | 11.65 | 11.4 | 5.96M |
| December 05, 2025 | 11.47 | 11.52 | 11.52 | 11.63 | 11.31 | 7.71M |
| December 04, 2025 | 11.49 | 11.4 | 11.4 | 11.6 | 11.32 | 7.9M |
| December 03, 2025 | 11.49 | 11.56 | 11.56 | 11.62 | 11.43 | 5.07M |
| December 02, 2025 | 11.56 | 11.66 | 11.66 | 11.79 | 11.51 | 6.28M |
| December 01, 2025 | 11.6 | 11.62 | 11.62 | 11.67 | 11.51 | 5.95M |
| November 28, 2025 | 11.49 | 11.6 | 11.6 | 11.63 | 11.42 | 9.41M |
| November 27, 2025 | 11.54 | 11.53 | 11.53 | 11.8 | 11.43 | 11.13M |
| November 26, 2025 | 11.36 | 11.57 | 11.57 | 11.75 | 11.24 | 12.49M |
| November 25, 2025 | 10.94 | 11.38 | 11.38 | 11.69 | 10.91 | 16.81M |
| November 24, 2025 | 11 | 10.96 | 10.96 | 11.03 | 10.73 | 7.42M |
| November 21, 2025 | 11.22 | 11.06 | 11.06 | 11.43 | 10.74 | 11.55M |
| November 20, 2025 | 11.01 | 11.36 | 11.36 | 11.49 | 11.01 | 15.16M |
| November 19, 2025 | 11.13 | 11.02 | 11.02 | 11.23 | 10.88 | 11.31M |
| November 18, 2025 | 11.13 | 11.13 | 11.13 | 11.28 | 11.07 | 4.78M |
| November 17, 2025 | 11.28 | 11.22 | 11.22 | 11.33 | 11.11 | 5.64M |
| November 14, 2025 | 10.97 | 11.24 | 11.24 | 11.38 | 10.94 | 12.58M |
| November 13, 2025 | 10.71 | 10.99 | 10.99 | 11.25 | 10.71 | 9.99M |
| November 12, 2025 | 10.84 | 10.93 | 10.93 | 11.09 | 10.81 | 8.12M |
| November 11, 2025 | 10.82 | 10.84 | 10.84 | 10.85 | 10.72 | 4.19M |
| November 10, 2025 | 10.78 | 10.82 | 10.82 | 10.88 | 10.72 | 4.72M |
| November 07, 2025 | 10.71 | 10.8 | 10.8 | 10.85 | 10.69 | 3.76M |
| November 06, 2025 | 10.82 | 10.75 | 10.75 | 10.82 | 10.65 | 3.7M |
| November 05, 2025 | 10.81 | 10.82 | 10.82 | 10.96 | 10.75 | 6.59M |
| November 04, 2025 | 11 | 10.81 | 10.81 | 11.08 | 10.76 | 6.85M |
| November 03, 2025 | 11.05 | 11.03 | 11.03 | 11.12 | 10.87 | 8.15M |
| October 31, 2025 | 10.78 | 11 | 11 | 11.07 | 10.7 | 7.14M |
| October 30, 2025 | 10.7 | 10.81 | 10.81 | 11 | 10.6 | 8.43M |
| October 29, 2025 | 10.61 | 10.69 | 10.69 | 10.78 | 10.55 | 4.6M |
| October 28, 2025 | 10.54 | 10.61 | 10.61 | 10.66 | 10.49 | 3.8M |
| October 27, 2025 | 10.72 | 10.54 | 10.54 | 10.77 | 10.51 | 4.36M |
| October 24, 2025 | 10.7 | 10.67 | 10.67 | 10.8 | 10.58 | 4.06M |
| October 23, 2025 | 10.52 | 10.69 | 10.69 | 10.72 | 10.49 | 3.92M |
| October 22, 2025 | 10.59 | 10.65 | 10.65 | 10.73 | 10.56 | 3.34M |
| October 21, 2025 | 10.61 | 10.59 | 10.59 | 10.65 | 10.5 | 3.32M |