11.10
-0.32(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.2 | 11.1 | 11.1 | 11.49 | 10.81 | 82.26M |
| January 13, 2026 | 11.74 | 11.42 | 11.42 | 12.38 | 11.27 | 101.8M |
| January 12, 2026 | 11.46 | 11.79 | 11.79 | 12.04 | 11.43 | 78.13M |
| January 09, 2026 | 11.26 | 11.53 | 11.53 | 11.63 | 11.23 | 61.88M |
| January 08, 2026 | 11.3 | 11.46 | 11.46 | 12.12 | 11.3 | 75.48M |
| January 07, 2026 | 11.67 | 11.39 | 11.39 | 11.95 | 11.32 | 66.81M |
| January 06, 2026 | 11.76 | 11.82 | 11.82 | 12.4 | 11.7 | 85.28M |
| January 05, 2026 | 11.88 | 11.61 | 11.61 | 11.93 | 11.29 | 73.45M |
| December 31, 2025 | 12.19 | 12.03 | 12.03 | 12.59 | 11.66 | 82.46M |
| December 30, 2025 | 12.31 | 11.95 | 11.95 | 12.49 | 11.92 | 78.02M |
| December 29, 2025 | 13 | 12.66 | 12.66 | 13.75 | 12.65 | 104.54M |
| December 26, 2025 | 13.02 | 13.31 | 13.31 | 14.3 | 12.99 | 143.2M |
| December 25, 2025 | 13.38 | 12.78 | 12.78 | 13.61 | 12.74 | 93.72M |
| December 24, 2025 | 13.36 | 13.31 | 13.31 | 13.64 | 12.91 | 123.68M |
| December 23, 2025 | 14.18 | 13.71 | 13.71 | 15.19 | 13.6 | 192.2M |
| December 22, 2025 | 11.06 | 13.22 | 13.22 | 13.22 | 11.05 | 109.05M |
| December 19, 2025 | 10 | 11.02 | 11.02 | 11.6 | 9.68 | 96.55M |
| December 18, 2025 | 10.38 | 9.89 | 9.89 | 10.85 | 9.78 | 61.8M |
| December 17, 2025 | 11.03 | 10.37 | 10.37 | 11.04 | 10.2 | 59.62M |
| December 16, 2025 | 11.56 | 11.28 | 11.28 | 12.2 | 10.89 | 71.79M |
| December 15, 2025 | 11.32 | 11.76 | 11.76 | 12.3 | 11 | 73.72M |
| December 12, 2025 | 11.9 | 11.43 | 11.43 | 12.07 | 11.38 | 69.45M |
| December 11, 2025 | 12.84 | 11.88 | 11.88 | 13.25 | 11.75 | 106.08M |
| December 10, 2025 | 10.71 | 12.47 | 12.47 | 12.8 | 10.71 | 133.58M |
| December 09, 2025 | 11.56 | 10.8 | 10.8 | 11.75 | 10.69 | 77.47M |
| December 08, 2025 | 11.1 | 11.72 | 11.72 | 11.97 | 11.1 | 76.5M |
| December 05, 2025 | 10.8 | 11.1 | 11.1 | 11.18 | 10.41 | 66.86M |
| December 04, 2025 | 12.48 | 11.01 | 11.01 | 12.48 | 10.82 | 76.85M |
| December 03, 2025 | 11.85 | 11.77 | 11.77 | 12.55 | 11.75 | 81.18M |
| December 02, 2025 | 11.64 | 12.12 | 12.12 | 12.58 | 11.21 | 87.29M |
| December 01, 2025 | 12.53 | 12.17 | 12.17 | 13.04 | 12.07 | 86.47M |
| November 28, 2025 | 12.48 | 12.72 | 12.72 | 12.97 | 11.88 | 104.22M |
| November 27, 2025 | 12.96 | 12.37 | 12.37 | 13.05 | 11.72 | 113.37M |
| November 26, 2025 | 12.17 | 12.97 | 12.97 | 14.12 | 11.91 | 165.54M |
| November 25, 2025 | 12.13 | 12.03 | 12.03 | 12.29 | 10.52 | 125.34M |
| November 24, 2025 | 11.53 | 10.85 | 10.85 | 12.41 | 10.71 | 111.01M |
| November 21, 2025 | 12.13 | 11.62 | 11.62 | 13.19 | 11.62 | 139.37M |
| November 20, 2025 | 11.12 | 12.15 | 12.15 | 12.83 | 10.8 | 141.55M |
| November 19, 2025 | 11.46 | 11.15 | 11.15 | 12.11 | 11 | 116.49M |
| November 18, 2025 | 11.11 | 11.81 | 11.81 | 12.82 | 10.92 | 148.12M |
| November 17, 2025 | 10.76 | 11.11 | 11.11 | 11.5 | 10.65 | 157.35M |
| November 14, 2025 | 8.77 | 10.62 | 10.62 | 10.62 | 8.75 | 124M |
| November 13, 2025 | 9.76 | 8.85 | 8.85 | 9.76 | 8.38 | 65.44M |
| November 12, 2025 | 8.75 | 8.74 | 8.74 | 9.28 | 8.71 | 71.47M |
| November 11, 2025 | 8.77 | 8.68 | 8.68 | 8.9 | 8.5 | 68.11M |
| November 10, 2025 | 8.91 | 9.02 | 9.02 | 9.57 | 8.77 | 96.07M |
| November 07, 2025 | 9.76 | 9.27 | 9.27 | 9.97 | 9.1 | 108M |
| November 06, 2025 | 9.41 | 9.11 | 9.11 | 9.66 | 8.73 | 106.05M |
| November 05, 2025 | 8.51 | 9.41 | 9.41 | 10.15 | 8.51 | 143.61M |
| November 04, 2025 | 8.91 | 8.74 | 8.74 | 8.96 | 8.63 | 87.13M |
| November 03, 2025 | 8.86 | 9.02 | 9.02 | 9.27 | 8.5 | 138.82M |
| October 31, 2025 | 7.65 | 8.74 | 8.74 | 8.78 | 7.62 | 148.14M |
| October 30, 2025 | 7.76 | 7.44 | 7.44 | 7.78 | 7.43 | 94.75M |
| October 29, 2025 | 7.02 | 8.07 | 8.07 | 8.35 | 7.02 | 145.94M |
| October 28, 2025 | 6.86 | 6.96 | 6.96 | 7.05 | 6.83 | 27.83M |
| October 27, 2025 | 7.1 | 6.9 | 6.9 | 7.11 | 6.89 | 45.44M |
| October 24, 2025 | 7.44 | 7.21 | 7.21 | 7.55 | 7.19 | 60.09M |
| October 23, 2025 | 7.36 | 7.57 | 7.57 | 8.18 | 7.34 | 67.26M |
| October 22, 2025 | 7.67 | 7.34 | 7.34 | 7.95 | 7.32 | 62.02M |
| October 21, 2025 | 7.68 | 7.8 | 7.8 | 7.9 | 7.45 | 54.6M |