11.61
+0.3(+2.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.26 | 11.61 | 11.61 | 11.97 | 11.21 | 67.69M |
| January 13, 2026 | 11.33 | 11.31 | 11.31 | 11.58 | 11.1 | 42.87M |
| January 12, 2026 | 11.29 | 11.28 | 11.28 | 11.4 | 11.07 | 41.88M |
| January 09, 2026 | 10.65 | 11.29 | 11.29 | 11.4 | 10.6 | 53.2M |
| January 08, 2026 | 10.64 | 10.67 | 10.67 | 10.8 | 10.6 | 29.89M |
| January 07, 2026 | 10.36 | 10.73 | 10.73 | 11.1 | 10.32 | 59.18M |
| January 06, 2026 | 10.3 | 10.41 | 10.41 | 10.44 | 10.13 | 33.88M |
| January 05, 2026 | 9.8 | 10.26 | 10.26 | 10.31 | 9.8 | 46.27M |
| December 31, 2025 | 9.88 | 9.79 | 9.79 | 9.93 | 9.75 | 15.86M |
| December 30, 2025 | 9.92 | 9.85 | 9.85 | 10.1 | 9.85 | 23.95M |
| December 29, 2025 | 10 | 10.02 | 10.02 | 10.15 | 9.84 | 25.82M |
| December 26, 2025 | 10.06 | 10 | 10 | 10.25 | 9.93 | 27.08M |
| December 25, 2025 | 9.85 | 10.14 | 10.14 | 10.19 | 9.83 | 31.63M |
| December 24, 2025 | 9.81 | 9.86 | 9.86 | 10.02 | 9.71 | 24.99M |
| December 23, 2025 | 10.08 | 9.85 | 9.85 | 10.24 | 9.79 | 49.93M |
| December 22, 2025 | 9.18 | 9.94 | 9.94 | 10.04 | 9.15 | 64.1M |
| December 19, 2025 | 9.02 | 9.2 | 9.2 | 9.22 | 8.96 | 23.23M |
| December 18, 2025 | 8.76 | 8.97 | 8.97 | 9.08 | 8.74 | 19.95M |
| December 17, 2025 | 8.71 | 8.8 | 8.8 | 8.83 | 8.61 | 18.24M |
| December 16, 2025 | 9.01 | 8.75 | 8.75 | 9.03 | 8.72 | 22.14M |
| December 15, 2025 | 9.02 | 9.06 | 9.06 | 9.16 | 8.96 | 15.01M |
| December 12, 2025 | 9.03 | 9.06 | 9.06 | 9.16 | 8.99 | 16.22M |
| December 11, 2025 | 9.27 | 9.04 | 9.04 | 9.29 | 9.02 | 27.69M |
| December 10, 2025 | 9.09 | 9.2 | 9.2 | 9.22 | 9.07 | 16.74M |
| December 09, 2025 | 9.23 | 9.11 | 9.11 | 9.29 | 9.09 | 14.35M |
| December 08, 2025 | 9.21 | 9.28 | 9.28 | 9.37 | 9.21 | 14.95M |
| December 05, 2025 | 9.06 | 9.21 | 9.21 | 9.23 | 8.96 | 14.38M |
| December 04, 2025 | 9.27 | 9.06 | 9.06 | 9.27 | 8.98 | 15.54M |
| December 03, 2025 | 9.31 | 9.16 | 9.16 | 9.34 | 9.13 | 13.57M |
| December 02, 2025 | 9.34 | 9.3 | 9.3 | 9.37 | 9.19 | 16.32M |
| December 01, 2025 | 9.44 | 9.41 | 9.41 | 9.53 | 9.37 | 17.7M |
| November 28, 2025 | 9.27 | 9.38 | 9.38 | 9.38 | 9.23 | 15.42M |
| November 27, 2025 | 9.28 | 9.27 | 9.27 | 9.4 | 9.21 | 20.89M |
| November 26, 2025 | 9.31 | 9.36 | 9.36 | 9.55 | 9.28 | 27.64M |
| November 25, 2025 | 9.18 | 9.3 | 9.3 | 9.37 | 9.17 | 20.86M |
| November 24, 2025 | 9.26 | 9.15 | 9.15 | 9.32 | 9.07 | 27M |
| November 21, 2025 | 9.55 | 9.14 | 9.14 | 9.62 | 9.14 | 29.09M |
| November 20, 2025 | 9.95 | 9.61 | 9.61 | 9.97 | 9.59 | 21.52M |
| November 19, 2025 | 10.01 | 9.75 | 9.75 | 10.07 | 9.65 | 33.72M |
| November 18, 2025 | 10.27 | 10.1 | 10.1 | 10.37 | 10.02 | 36.44M |
| November 17, 2025 | 10.78 | 10.45 | 10.45 | 10.79 | 10.39 | 38.19M |
| November 14, 2025 | 10.78 | 10.84 | 10.84 | 11.24 | 10.78 | 38.44M |
| November 13, 2025 | 10.85 | 10.98 | 10.98 | 11.03 | 10.69 | 33.25M |
| November 12, 2025 | 10.78 | 10.84 | 10.84 | 10.91 | 10.61 | 27.63M |
| November 11, 2025 | 11.08 | 10.78 | 10.78 | 11.09 | 10.65 | 40.97M |
| November 10, 2025 | 11.26 | 11.09 | 11.09 | 11.29 | 10.86 | 33.29M |
| November 07, 2025 | 11.3 | 11.06 | 11.06 | 11.55 | 11.02 | 45.35M |
| November 06, 2025 | 11.6 | 11.42 | 11.42 | 11.73 | 11.24 | 43.47M |
| November 05, 2025 | 11.04 | 11.82 | 11.82 | 11.99 | 11.02 | 57.63M |
| November 04, 2025 | 11 | 11.33 | 11.33 | 11.69 | 11 | 57.87M |
| November 03, 2025 | 11.49 | 12.09 | 12.09 | 12.4 | 11.19 | 82.93M |
| October 31, 2025 | 11 | 11.2 | 11.2 | 11.36 | 10.9 | 54.33M |
| October 30, 2025 | 11.55 | 11.02 | 11.02 | 11.67 | 11 | 71.01M |
| October 29, 2025 | 11.3 | 11.69 | 11.69 | 11.83 | 10.8 | 117.46M |
| October 28, 2025 | 9.81 | 11.32 | 11.32 | 11.32 | 9.81 | 84.29M |
| October 27, 2025 | 9.07 | 9.43 | 9.43 | 9.44 | 9.02 | 29.71M |
| October 24, 2025 | 8.8 | 8.97 | 8.97 | 9.06 | 8.77 | 15.82M |
| October 23, 2025 | 9.44 | 8.8 | 8.8 | 9.44 | 8.65 | 15.93M |
| October 22, 2025 | 9.05 | 8.85 | 8.85 | 9.13 | 8.83 | 19.83M |
| October 21, 2025 | 9.13 | 9.08 | 9.08 | 9.28 | 9.03 | 23.12M |