11.20
-0.21(-1.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.32 | 11.2 | 11.2 | 11.67 | 10.98 | 55.63M |
| January 13, 2026 | 11.9 | 11.41 | 11.41 | 11.98 | 11.35 | 68.34M |
| January 12, 2026 | 11.05 | 12.2 | 12.2 | 12.49 | 11.03 | 99.47M |
| January 09, 2026 | 10.45 | 10.77 | 10.77 | 11.06 | 10.31 | 61.39M |
| January 08, 2026 | 10.53 | 10.43 | 10.43 | 10.54 | 10.22 | 48.84M |
| January 07, 2026 | 10.19 | 10.6 | 10.6 | 10.71 | 10.18 | 60.69M |
| January 06, 2026 | 10.13 | 10.18 | 10.18 | 10.38 | 10.06 | 31.5M |
| January 05, 2026 | 10.21 | 10.07 | 10.07 | 10.29 | 10.03 | 39.19M |
| December 31, 2025 | 10.15 | 10.32 | 10.32 | 10.49 | 10.1 | 45.23M |
| December 30, 2025 | 10.2 | 10.22 | 10.22 | 10.43 | 10.08 | 41.4M |
| December 29, 2025 | 9.97 | 10.41 | 10.41 | 10.51 | 9.92 | 59.67M |
| December 26, 2025 | 10.13 | 9.97 | 9.97 | 10.36 | 9.9 | 38.08M |
| December 25, 2025 | 9.98 | 10.19 | 10.19 | 10.29 | 9.85 | 43.87M |
| December 24, 2025 | 9.77 | 10.07 | 10.07 | 10.14 | 9.68 | 49.74M |
| December 23, 2025 | 9.74 | 9.73 | 9.73 | 10.06 | 9.69 | 43.97M |
| December 22, 2025 | 9.45 | 9.73 | 9.73 | 9.75 | 9.39 | 34.24M |
| December 19, 2025 | 9.42 | 9.4 | 9.4 | 9.58 | 9.36 | 23.99M |
| December 18, 2025 | 9.02 | 9.41 | 9.41 | 9.72 | 9.02 | 35.5M |
| December 17, 2025 | 9.2 | 9.12 | 9.12 | 9.26 | 8.88 | 24.21M |
| December 16, 2025 | 9.5 | 9.22 | 9.22 | 9.5 | 9.06 | 33.63M |
| December 15, 2025 | 9.3 | 9.61 | 9.61 | 9.72 | 9.25 | 38.6M |
| December 12, 2025 | 9.28 | 9.36 | 9.36 | 9.55 | 9.17 | 26.49M |
| December 11, 2025 | 9.58 | 9.25 | 9.25 | 9.58 | 9.25 | 28.92M |
| December 10, 2025 | 9.57 | 9.58 | 9.58 | 9.65 | 9.48 | 24.42M |
| December 09, 2025 | 9.65 | 9.57 | 9.57 | 9.75 | 9.46 | 37.48M |
| December 08, 2025 | 9.62 | 9.8 | 9.8 | 9.93 | 9.46 | 52.84M |
| December 05, 2025 | 9.18 | 9.58 | 9.58 | 9.63 | 9.1 | 48.23M |
| December 04, 2025 | 9.15 | 9.21 | 9.21 | 9.49 | 9.15 | 33.25M |
| December 03, 2025 | 9.34 | 9.42 | 9.42 | 9.5 | 9.27 | 38.82M |
| December 02, 2025 | 9.06 | 9.39 | 9.39 | 9.7 | 9.03 | 51.31M |
| December 01, 2025 | 9.12 | 9.03 | 9.03 | 9.18 | 9.01 | 25.13M |
| November 28, 2025 | 9.15 | 9.19 | 9.19 | 9.26 | 9.07 | 31.24M |
| November 27, 2025 | 8.87 | 9.23 | 9.23 | 9.68 | 8.79 | 59.37M |
| November 26, 2025 | 9.38 | 8.94 | 8.94 | 9.46 | 8.88 | 61.55M |
| November 25, 2025 | 9.5 | 9.5 | 9.5 | 9.97 | 9.39 | 91.91M |
| November 24, 2025 | 8.95 | 9.53 | 9.53 | 9.53 | 8.87 | 75.59M |
| November 21, 2025 | 8.71 | 8.92 | 8.92 | 9.11 | 8.66 | 41.87M |
| November 20, 2025 | 9.11 | 8.87 | 8.87 | 9.13 | 8.85 | 32.19M |
| November 19, 2025 | 9.01 | 9.13 | 9.13 | 9.38 | 8.92 | 52.33M |
| November 18, 2025 | 8.64 | 8.86 | 8.86 | 8.95 | 8.61 | 39.19M |
| November 17, 2025 | 8.56 | 8.63 | 8.63 | 8.72 | 8.54 | 12.79M |
| November 14, 2025 | 8.55 | 8.56 | 8.56 | 8.68 | 8.51 | 11.04M |
| November 13, 2025 | 8.53 | 8.62 | 8.62 | 8.7 | 8.38 | 14.14M |
| November 12, 2025 | 8.54 | 8.43 | 8.43 | 8.55 | 8.35 | 12.94M |
| November 11, 2025 | 8.58 | 8.54 | 8.54 | 8.65 | 8.51 | 9.64M |
| November 10, 2025 | 8.66 | 8.55 | 8.55 | 8.68 | 8.53 | 11.22M |
| November 07, 2025 | 8.53 | 8.65 | 8.65 | 8.72 | 8.4 | 13.09M |
| November 06, 2025 | 8.55 | 8.57 | 8.57 | 8.59 | 8.48 | 8.08M |
| November 05, 2025 | 8.38 | 8.55 | 8.55 | 8.59 | 8.36 | 11.06M |
| November 04, 2025 | 8.67 | 8.46 | 8.46 | 8.71 | 8.4 | 13.19M |
| November 03, 2025 | 8.69 | 8.71 | 8.71 | 8.75 | 8.56 | 11.31M |
| October 31, 2025 | 8.59 | 8.68 | 8.68 | 8.74 | 8.58 | 12.76M |
| October 30, 2025 | 8.78 | 8.58 | 8.58 | 8.8 | 8.57 | 14.78M |
| October 29, 2025 | 8.79 | 8.8 | 8.8 | 8.88 | 8.7 | 17.45M |
| October 28, 2025 | 8.85 | 8.78 | 8.78 | 8.93 | 8.75 | 16.17M |
| October 27, 2025 | 8.74 | 8.86 | 8.86 | 8.92 | 8.73 | 20.61M |
| October 24, 2025 | 8.79 | 8.7 | 8.7 | 8.84 | 8.67 | 15.78M |
| October 23, 2025 | 8.64 | 8.68 | 8.68 | 8.72 | 8.48 | 16.94M |
| October 22, 2025 | 8.84 | 8.66 | 8.66 | 8.86 | 8.62 | 24.49M |
| October 21, 2025 | 8.5 | 8.83 | 8.83 | 8.85 | 8.44 | 41.32M |