11.68
-0.29(-2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.25 | 11.68 | 11.68 | 12.39 | 11.5 | 41.98M |
| January 13, 2026 | 11.02 | 11.97 | 11.97 | 12.78 | 10.94 | 51.98M |
| January 12, 2026 | 10.82 | 10.93 | 10.93 | 11.11 | 10.7 | 12.73M |
| January 09, 2026 | 10.46 | 10.84 | 10.84 | 10.9 | 10.4 | 14.31M |
| January 08, 2026 | 10.26 | 10.53 | 10.53 | 10.55 | 10.17 | 8.12M |
| January 07, 2026 | 10.32 | 10.17 | 10.17 | 10.42 | 10.17 | 4.84M |
| January 06, 2026 | 10.33 | 10.33 | 10.33 | 10.49 | 10.29 | 5.8M |
| January 05, 2026 | 10.1 | 10.33 | 10.33 | 10.33 | 10.08 | 7.42M |
| December 31, 2025 | 10.49 | 10.12 | 10.12 | 10.49 | 10.05 | 8.43M |
| December 30, 2025 | 10.16 | 10.39 | 10.39 | 10.63 | 10.09 | 9.77M |
| December 29, 2025 | 10.23 | 10.17 | 10.17 | 10.23 | 10.07 | 3.67M |
| December 26, 2025 | 10.18 | 10.13 | 10.13 | 10.34 | 10.1 | 4.38M |
| December 25, 2025 | 10.08 | 10.19 | 10.19 | 10.21 | 10.05 | 2.75M |
| December 24, 2025 | 10.07 | 10.08 | 10.08 | 10.18 | 10.06 | 3.44M |
| December 23, 2025 | 10.13 | 10.08 | 10.08 | 10.2 | 10.06 | 3.34M |
| December 22, 2025 | 10.23 | 10.16 | 10.16 | 10.26 | 10.12 | 4.13M |
| December 19, 2025 | 9.98 | 10.24 | 10.24 | 10.25 | 9.98 | 4.46M |
| December 18, 2025 | 9.82 | 10.02 | 10.02 | 10.15 | 9.81 | 6.61M |
| December 17, 2025 | 9.77 | 9.84 | 9.84 | 9.89 | 9.64 | 4.56M |
| December 16, 2025 | 9.97 | 9.83 | 9.83 | 10.03 | 9.79 | 3.48M |
| December 15, 2025 | 9.98 | 10.02 | 10.02 | 10.12 | 9.82 | 4.26M |
| December 12, 2025 | 10.06 | 10.02 | 10.02 | 10.17 | 10 | 4.21M |
| December 11, 2025 | 10.3 | 10.04 | 10.04 | 10.35 | 10.03 | 4.74M |
| December 10, 2025 | 10.23 | 10.31 | 10.31 | 10.35 | 10.12 | 4.56M |
| December 09, 2025 | 10.51 | 10.23 | 10.23 | 10.51 | 10.21 | 5.82M |
| December 08, 2025 | 10.39 | 10.51 | 10.51 | 10.52 | 10.35 | 4.33M |
| December 05, 2025 | 10.36 | 10.34 | 10.34 | 10.43 | 10.17 | 5.01M |
| December 04, 2025 | 10.57 | 10.35 | 10.35 | 10.57 | 10.22 | 3.97M |
| December 03, 2025 | 10.47 | 10.4 | 10.4 | 10.5 | 10.33 | 3.75M |
| December 02, 2025 | 10.59 | 10.46 | 10.46 | 10.64 | 10.36 | 4.35M |
| December 01, 2025 | 10.66 | 10.59 | 10.59 | 10.77 | 10.56 | 5.23M |
| November 28, 2025 | 10.57 | 10.58 | 10.58 | 10.75 | 10.36 | 4.88M |
| November 27, 2025 | 10.56 | 10.54 | 10.54 | 10.59 | 10.36 | 5.13M |
| November 26, 2025 | 10.55 | 10.54 | 10.54 | 10.95 | 10.47 | 8.37M |
| November 25, 2025 | 10.46 | 10.55 | 10.55 | 10.62 | 10.36 | 6.16M |
| November 24, 2025 | 10.19 | 10.39 | 10.39 | 10.48 | 10.1 | 7.88M |
| November 21, 2025 | 10.61 | 10.07 | 10.07 | 10.79 | 9.98 | 11.56M |
| November 20, 2025 | 10.91 | 10.67 | 10.67 | 10.95 | 10.5 | 8.09M |
| November 19, 2025 | 11.32 | 10.91 | 10.91 | 11.32 | 10.83 | 10.79M |
| November 18, 2025 | 11.43 | 11.27 | 11.27 | 11.53 | 11.22 | 11.22M |
| November 17, 2025 | 11.44 | 11.37 | 11.37 | 11.49 | 11.22 | 13.86M |
| November 14, 2025 | 11.17 | 11.51 | 11.51 | 11.63 | 11 | 24.61M |
| November 13, 2025 | 11.09 | 11.33 | 11.33 | 11.45 | 10.9 | 17.85M |
| November 12, 2025 | 10.96 | 11.09 | 11.09 | 11.1 | 10.92 | 9.04M |
| November 11, 2025 | 10.86 | 10.9 | 10.9 | 10.92 | 10.73 | 4.66M |
| November 10, 2025 | 10.78 | 10.88 | 10.88 | 10.93 | 10.76 | 5.81M |
| November 07, 2025 | 10.73 | 10.72 | 10.72 | 10.81 | 10.67 | 4.3M |
| November 06, 2025 | 10.95 | 10.77 | 10.77 | 10.95 | 10.68 | 6.34M |
| November 05, 2025 | 10.88 | 10.9 | 10.9 | 11.03 | 10.82 | 5.54M |
| November 04, 2025 | 11.03 | 10.95 | 10.95 | 11.07 | 10.87 | 6.89M |
| November 03, 2025 | 11.14 | 11.06 | 11.06 | 11.23 | 10.97 | 8.91M |
| October 31, 2025 | 10.93 | 11.16 | 11.16 | 11.2 | 10.92 | 8.5M |
| October 30, 2025 | 11.18 | 10.94 | 10.94 | 11.27 | 10.94 | 12.69M |
| October 29, 2025 | 11.28 | 11.15 | 11.15 | 11.28 | 11.13 | 7.22M |
| October 28, 2025 | 10.95 | 11.28 | 11.28 | 11.38 | 10.87 | 15.71M |
| October 27, 2025 | 10.89 | 10.95 | 10.95 | 10.98 | 10.8 | 6.13M |
| October 24, 2025 | 10.75 | 10.8 | 10.8 | 10.9 | 10.72 | 6.15M |
| October 23, 2025 | 10.89 | 10.77 | 10.77 | 10.91 | 10.57 | 8.97M |
| October 22, 2025 | 10.91 | 11 | 11 | 11.14 | 10.91 | 7.74M |
| October 21, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.84 | 5.62M |