11.92
-0.16(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 12 | 11.92 | 11.92 | 12.19 | 11.8 | 117.74M |
| January 14, 2026 | 11.72 | 12.08 | 12.08 | 12.41 | 11.72 | 227.66M |
| January 13, 2026 | 12.2 | 11.69 | 11.69 | 12.21 | 11.64 | 172.18M |
| January 12, 2026 | 11.44 | 12.14 | 12.14 | 12.2 | 11.42 | 223.19M |
| January 09, 2026 | 10.81 | 11.31 | 11.31 | 11.39 | 10.79 | 137.09M |
| January 08, 2026 | 10.68 | 10.8 | 10.8 | 10.93 | 10.65 | 65.54M |
| January 07, 2026 | 10.67 | 10.68 | 10.68 | 10.83 | 10.56 | 61.27M |
| January 06, 2026 | 10.57 | 10.69 | 10.69 | 10.72 | 10.52 | 65.84M |
| January 05, 2026 | 10.31 | 10.58 | 10.58 | 10.64 | 10.28 | 68.23M |
| December 31, 2025 | 10.28 | 10.25 | 10.25 | 10.32 | 10.22 | 35.47M |
| December 30, 2025 | 10.1 | 10.26 | 10.26 | 10.29 | 10.09 | 39.57M |
| December 29, 2025 | 10.21 | 10.13 | 10.13 | 10.25 | 10.11 | 32.45M |
| December 26, 2025 | 10.16 | 10.21 | 10.21 | 10.28 | 10.13 | 38.17M |
| December 25, 2025 | 10.14 | 10.17 | 10.17 | 10.2 | 10.11 | 31.9M |
| December 24, 2025 | 10.01 | 10.15 | 10.15 | 10.18 | 9.97 | 40.49M |
| December 23, 2025 | 10.04 | 10.04 | 10.04 | 10.1 | 9.95 | 33.46M |
| December 22, 2025 | 10.03 | 10.02 | 10.02 | 10.1 | 10 | 28.35M |
| December 19, 2025 | 9.93 | 9.98 | 9.98 | 10.03 | 9.92 | 30.05M |
| December 18, 2025 | 9.88 | 9.89 | 9.89 | 10.03 | 9.82 | 32.24M |
| December 17, 2025 | 9.75 | 9.91 | 9.91 | 9.93 | 9.66 | 39.29M |
| December 16, 2025 | 9.91 | 9.76 | 9.76 | 9.94 | 9.71 | 37.68M |
| December 15, 2025 | 10.04 | 9.9 | 9.9 | 10.08 | 9.9 | 35.64M |
| December 12, 2025 | 9.96 | 10.09 | 10.09 | 10.13 | 9.93 | 44.49M |
| December 11, 2025 | 10.11 | 9.95 | 9.95 | 10.15 | 9.95 | 35.03M |
| December 10, 2025 | 10.09 | 10.11 | 10.11 | 10.15 | 9.98 | 38M |
| December 09, 2025 | 10.31 | 10.18 | 10.18 | 10.45 | 10.16 | 45.02M |
| December 08, 2025 | 10.29 | 10.31 | 10.31 | 10.39 | 10.26 | 37.27M |
| December 05, 2025 | 10.12 | 10.26 | 10.26 | 10.3 | 10.05 | 32.71M |
| December 04, 2025 | 10.33 | 10.13 | 10.13 | 10.33 | 10 | 29.78M |
| December 03, 2025 | 10.3 | 10.09 | 10.09 | 10.34 | 10.09 | 40.24M |
| December 02, 2025 | 10.46 | 10.31 | 10.31 | 10.46 | 10.28 | 33.45M |
| December 01, 2025 | 10.39 | 10.47 | 10.47 | 10.53 | 10.32 | 46.11M |
| November 28, 2025 | 10.33 | 10.4 | 10.4 | 10.42 | 10.28 | 29.33M |
| November 27, 2025 | 10.42 | 10.32 | 10.32 | 10.51 | 10.31 | 32.37M |
| November 26, 2025 | 10.41 | 10.4 | 10.4 | 10.56 | 10.37 | 34.93M |
| November 25, 2025 | 10.45 | 10.41 | 10.41 | 10.62 | 10.4 | 45.18M |
| November 24, 2025 | 10.25 | 10.41 | 10.41 | 10.47 | 10.18 | 40.55M |
| November 21, 2025 | 10.42 | 10.2 | 10.2 | 10.53 | 10.18 | 54.21M |
| November 20, 2025 | 10.81 | 10.52 | 10.52 | 10.86 | 10.52 | 57.39M |
| November 19, 2025 | 11.06 | 10.8 | 10.8 | 11.15 | 10.76 | 73.04M |
| November 18, 2025 | 10.73 | 10.71 | 10.71 | 10.83 | 10.64 | 35.04M |
| November 17, 2025 | 10.65 | 10.76 | 10.76 | 10.8 | 10.57 | 41.04M |
| November 14, 2025 | 10.98 | 10.7 | 10.7 | 10.98 | 10.68 | 95.26M |
| November 13, 2025 | 11.01 | 11.24 | 11.24 | 11.25 | 10.95 | 42.98M |
| November 12, 2025 | 11.21 | 11.01 | 11.01 | 11.23 | 10.95 | 47.61M |
| November 11, 2025 | 11.42 | 11.2 | 11.2 | 11.46 | 11.18 | 54.53M |
| November 10, 2025 | 11.33 | 11.42 | 11.42 | 11.55 | 11.31 | 55.19M |
| November 07, 2025 | 11.29 | 11.24 | 11.24 | 11.42 | 11.18 | 49.96M |
| November 06, 2025 | 11.35 | 11.34 | 11.34 | 11.4 | 11.22 | 48.75M |
| November 05, 2025 | 11.37 | 11.35 | 11.35 | 11.43 | 11.17 | 71.59M |
| November 04, 2025 | 11.63 | 11.55 | 11.55 | 11.71 | 11.46 | 59.86M |
| November 03, 2025 | 11.55 | 11.73 | 11.73 | 11.74 | 11.47 | 78.43M |
| October 31, 2025 | 11.38 | 11.57 | 11.57 | 11.67 | 11.36 | 75.78M |
| October 30, 2025 | 11.6 | 11.38 | 11.38 | 11.7 | 11.37 | 71.41M |
| October 29, 2025 | 11.56 | 11.62 | 11.62 | 11.63 | 11.46 | 59.79M |
| October 28, 2025 | 11.54 | 11.5 | 11.5 | 11.63 | 11.43 | 71.27M |
| October 27, 2025 | 11.33 | 11.63 | 11.63 | 11.85 | 11.27 | 135.7M |
| October 24, 2025 | 11.06 | 11.12 | 11.12 | 11.14 | 11.03 | 53.69M |
| October 23, 2025 | 10.9 | 11.03 | 11.03 | 11.05 | 10.68 | 50.21M |
| October 22, 2025 | 11.04 | 10.94 | 10.94 | 11.07 | 10.92 | 40.28M |