11.40
-0.39(-3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 11.58 | 11.4 | 11.4 | 11.72 | 11.25 | 28.41M |
| January 14, 2026 | 11.36 | 11.79 | 11.79 | 12.19 | 11.35 | 50.01M |
| January 13, 2026 | 11.6 | 11.49 | 11.49 | 12.12 | 11.36 | 55.4M |
| January 12, 2026 | 10.93 | 11.7 | 11.7 | 11.77 | 10.86 | 49.49M |
| January 09, 2026 | 10.2 | 10.84 | 10.84 | 10.85 | 10.17 | 31.23M |
| January 08, 2026 | 9.87 | 10.24 | 10.24 | 10.28 | 9.83 | 17.41M |
| January 07, 2026 | 10 | 9.9 | 9.9 | 10.14 | 9.88 | 13.24M |
| January 06, 2026 | 10.06 | 10.05 | 10.05 | 10.09 | 9.94 | 15.29M |
| January 05, 2026 | 9.73 | 10.09 | 10.09 | 10.15 | 9.73 | 26.61M |
| December 31, 2025 | 9.78 | 9.91 | 9.91 | 10.06 | 9.62 | 31.83M |
| December 30, 2025 | 9.36 | 9.39 | 9.39 | 9.53 | 9.35 | 9.03M |
| December 29, 2025 | 9.34 | 9.36 | 9.36 | 9.42 | 9.27 | 5.14M |
| December 26, 2025 | 9.43 | 9.38 | 9.38 | 9.48 | 9.32 | 6.66M |
| December 25, 2025 | 9.43 | 9.45 | 9.45 | 9.47 | 9.35 | 6.31M |
| December 24, 2025 | 9.33 | 9.42 | 9.42 | 9.45 | 9.29 | 5.41M |
| December 23, 2025 | 9.41 | 9.34 | 9.34 | 9.47 | 9.32 | 6.83M |
| December 22, 2025 | 9.49 | 9.44 | 9.44 | 9.52 | 9.4 | 7.63M |
| December 19, 2025 | 9.32 | 9.52 | 9.52 | 9.7 | 9.23 | 13.78M |
| December 18, 2025 | 9.16 | 9.26 | 9.26 | 9.42 | 9.11 | 9.91M |
| December 17, 2025 | 9.14 | 9.24 | 9.24 | 9.29 | 8.95 | 10.74M |
| December 16, 2025 | 9.3 | 9.18 | 9.18 | 9.37 | 9.13 | 7.85M |
| December 15, 2025 | 9.35 | 9.36 | 9.36 | 9.45 | 9.21 | 6.53M |
| December 12, 2025 | 9.53 | 9.38 | 9.38 | 9.56 | 9.37 | 9.02M |
| December 11, 2025 | 9.78 | 9.51 | 9.51 | 9.81 | 9.5 | 12.49M |
| December 10, 2025 | 9.96 | 9.77 | 9.77 | 9.96 | 9.63 | 14.13M |
| December 09, 2025 | 9.93 | 9.99 | 9.99 | 10.35 | 9.9 | 14.57M |
| December 08, 2025 | 9.88 | 9.94 | 9.94 | 10.03 | 9.88 | 10.16M |
| December 05, 2025 | 9.82 | 9.85 | 9.85 | 9.9 | 9.62 | 9.75M |
| December 04, 2025 | 10.92 | 9.77 | 9.77 | 10.92 | 9.76 | 14.6M |
| December 03, 2025 | 10.61 | 10.11 | 10.11 | 10.64 | 10.04 | 23.94M |
| December 02, 2025 | 10.73 | 10.63 | 10.63 | 10.78 | 10.47 | 18.95M |
| December 01, 2025 | 10.78 | 10.79 | 10.79 | 10.88 | 10.63 | 22.84M |
| November 28, 2025 | 10.92 | 10.79 | 10.79 | 11.19 | 10.71 | 28.63M |
| November 27, 2025 | 11 | 10.94 | 10.94 | 11.11 | 10.85 | 27.04M |
| November 26, 2025 | 11.25 | 11.25 | 11.25 | 11.69 | 11.12 | 44.37M |
| November 25, 2025 | 11.23 | 11.51 | 11.51 | 12.23 | 11.2 | 65.62M |
| November 24, 2025 | 10.99 | 11.39 | 11.39 | 11.46 | 10.71 | 44.84M |
| November 21, 2025 | 10.65 | 10.99 | 10.99 | 11.36 | 10.63 | 47.61M |
| November 20, 2025 | 10.46 | 10.8 | 10.8 | 11.26 | 10.3 | 32.75M |
| November 19, 2025 | 10.61 | 10.41 | 10.41 | 10.61 | 10.3 | 15.95M |
| November 18, 2025 | 10.31 | 10.68 | 10.68 | 10.74 | 10.22 | 24.66M |
| November 17, 2025 | 10.11 | 10.34 | 10.34 | 10.35 | 10.1 | 8M |
| November 14, 2025 | 10.31 | 10.11 | 10.11 | 10.31 | 10.08 | 4.73M |
| November 13, 2025 | 10.1 | 10.18 | 10.18 | 10.18 | 10 | 5.29M |
| November 12, 2025 | 10.22 | 10.14 | 10.14 | 10.27 | 10.08 | 4.95M |
| November 11, 2025 | 10.23 | 10.21 | 10.21 | 10.27 | 10.13 | 5.02M |
| November 10, 2025 | 10.2 | 10.26 | 10.26 | 10.35 | 10.18 | 6.95M |
| November 07, 2025 | 10.31 | 10.17 | 10.17 | 10.36 | 10.17 | 6.6M |
| November 06, 2025 | 10.46 | 10.31 | 10.31 | 10.46 | 10.21 | 8.45M |
| November 05, 2025 | 10.33 | 10.42 | 10.42 | 10.56 | 10.3 | 10.65M |
| November 04, 2025 | 10.33 | 10.5 | 10.5 | 10.5 | 10.24 | 14.76M |
| November 03, 2025 | 10.35 | 10.37 | 10.37 | 10.43 | 10.28 | 11.87M |
| October 31, 2025 | 9.92 | 10.33 | 10.33 | 10.36 | 9.91 | 15.98M |
| October 30, 2025 | 10.02 | 9.92 | 9.92 | 10.09 | 9.91 | 6.24M |
| October 29, 2025 | 10.01 | 10.08 | 10.08 | 10.18 | 9.93 | 6.93M |
| October 28, 2025 | 9.93 | 10.04 | 10.04 | 10.17 | 9.91 | 7.63M |
| October 27, 2025 | 10 | 9.95 | 9.95 | 10.03 | 9.89 | 4.63M |
| October 24, 2025 | 9.98 | 9.94 | 9.94 | 10.04 | 9.91 | 4.94M |
| October 23, 2025 | 9.83 | 10.05 | 10.05 | 10.12 | 9.79 | 8.61M |
| October 22, 2025 | 9.75 | 9.86 | 9.86 | 9.99 | 9.7 | 5.48M |