12.13
+0.2(+1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.99 | 12.13 | 12.13 | 12.28 | 11.79 | 9.66M |
| January 13, 2026 | 12.15 | 11.93 | 11.93 | 12.22 | 11.76 | 8.68M |
| January 12, 2026 | 11.85 | 12.05 | 12.05 | 12.16 | 11.66 | 9.35M |
| January 09, 2026 | 11.44 | 11.7 | 11.7 | 11.72 | 11.37 | 6.4M |
| January 08, 2026 | 11.11 | 11.44 | 11.44 | 11.45 | 11.1 | 5.73M |
| January 07, 2026 | 11.37 | 11.13 | 11.13 | 11.37 | 11.08 | 4.85M |
| January 06, 2026 | 11.37 | 11.28 | 11.28 | 11.46 | 11.23 | 5.72M |
| January 05, 2026 | 11.29 | 11.37 | 11.37 | 11.41 | 11.16 | 5.06M |
| December 31, 2025 | 11.1 | 11.27 | 11.27 | 11.28 | 10.97 | 3.71M |
| December 30, 2025 | 11.25 | 11.09 | 11.09 | 11.32 | 11.05 | 3.47M |
| December 29, 2025 | 11.28 | 11.29 | 11.29 | 11.3 | 11.13 | 3.48M |
| December 26, 2025 | 11.35 | 11.28 | 11.28 | 11.5 | 11.26 | 3.6M |
| December 25, 2025 | 11.28 | 11.36 | 11.36 | 11.38 | 11.17 | 3.37M |
| December 24, 2025 | 10.98 | 11.23 | 11.23 | 11.25 | 10.96 | 3.62M |
| December 23, 2025 | 11.12 | 11.04 | 11.04 | 11.2 | 10.95 | 3.47M |
| December 22, 2025 | 11.45 | 11.16 | 11.16 | 11.45 | 11.15 | 3.23M |
| December 19, 2025 | 11.19 | 11.26 | 11.26 | 11.34 | 11.06 | 3.87M |
| December 18, 2025 | 10.84 | 11.15 | 11.15 | 11.26 | 10.73 | 5.39M |
| December 17, 2025 | 10.87 | 10.88 | 10.88 | 11.02 | 10.6 | 4.41M |
| December 16, 2025 | 10.98 | 10.9 | 10.9 | 11.06 | 10.71 | 4.54M |
| December 15, 2025 | 10.97 | 10.98 | 10.98 | 11.07 | 10.72 | 4.95M |
| December 12, 2025 | 11.08 | 10.98 | 10.98 | 11.29 | 10.92 | 5.74M |
| December 11, 2025 | 11.41 | 11.06 | 11.06 | 11.46 | 11.05 | 5.6M |
| December 10, 2025 | 11.6 | 11.38 | 11.38 | 11.69 | 11.28 | 4.18M |
| December 09, 2025 | 11.75 | 11.67 | 11.67 | 11.97 | 11.62 | 4.4M |
| December 08, 2025 | 11.55 | 11.79 | 11.79 | 11.86 | 11.55 | 5.2M |
| December 05, 2025 | 11.21 | 11.53 | 11.53 | 11.56 | 11.05 | 4.36M |
| December 04, 2025 | 11.52 | 11.2 | 11.2 | 11.52 | 11.15 | 4.27M |
| December 03, 2025 | 11.6 | 11.38 | 11.38 | 11.6 | 11.26 | 5.36M |
| December 02, 2025 | 11.7 | 11.57 | 11.57 | 11.7 | 11.48 | 4.76M |
| December 01, 2025 | 11.85 | 11.74 | 11.74 | 11.95 | 11.68 | 4.85M |
| November 28, 2025 | 11.52 | 11.76 | 11.76 | 11.79 | 11.44 | 4.33M |
| November 27, 2025 | 11.47 | 11.54 | 11.54 | 11.63 | 11.42 | 3.18M |
| November 26, 2025 | 11.81 | 11.52 | 11.52 | 11.93 | 11.46 | 4.5M |
| November 25, 2025 | 11.71 | 11.8 | 11.8 | 11.96 | 11.7 | 5.33M |
| November 24, 2025 | 11.35 | 11.68 | 11.68 | 11.78 | 11.2 | 7.57M |
| November 21, 2025 | 11.67 | 11.24 | 11.24 | 11.88 | 11.13 | 7.8M |
| November 20, 2025 | 11.79 | 11.76 | 11.76 | 11.88 | 11.6 | 5.21M |
| November 19, 2025 | 12.09 | 11.8 | 11.8 | 12.1 | 11.75 | 6.54M |
| November 18, 2025 | 12.32 | 12.08 | 12.08 | 12.32 | 12.01 | 7.81M |
| November 17, 2025 | 12.01 | 12.39 | 12.39 | 12.4 | 11.99 | 6.48M |
| November 14, 2025 | 11.76 | 11.98 | 11.98 | 12.14 | 11.72 | 4.86M |
| November 13, 2025 | 11.74 | 11.83 | 11.83 | 11.87 | 11.62 | 3.93M |
| November 12, 2025 | 11.76 | 11.77 | 11.77 | 11.86 | 11.7 | 3.4M |
| November 11, 2025 | 11.71 | 11.75 | 11.75 | 11.84 | 11.67 | 3.3M |
| November 10, 2025 | 11.75 | 11.71 | 11.71 | 11.84 | 11.68 | 3.25M |
| November 07, 2025 | 11.74 | 11.72 | 11.72 | 11.75 | 11.61 | 3.81M |
| November 06, 2025 | 11.75 | 11.73 | 11.73 | 11.78 | 11.65 | 3.57M |
| November 05, 2025 | 11.59 | 11.73 | 11.73 | 11.75 | 11.56 | 4.2M |
| November 04, 2025 | 11.22 | 11.66 | 11.66 | 11.73 | 11.22 | 5.34M |
| November 03, 2025 | 11.64 | 11.57 | 11.57 | 11.65 | 11.44 | 6M |
| October 31, 2025 | 11.22 | 11.37 | 11.37 | 11.46 | 11.22 | 4.36M |
| October 30, 2025 | 11.45 | 11.22 | 11.22 | 11.45 | 11.2 | 4.43M |
| October 29, 2025 | 11.44 | 11.38 | 11.38 | 11.46 | 11.29 | 4.62M |
| October 28, 2025 | 11.29 | 11.47 | 11.47 | 11.54 | 11.26 | 5.25M |
| October 27, 2025 | 11.37 | 11.29 | 11.29 | 11.4 | 11.14 | 4.86M |
| October 24, 2025 | 11.25 | 11.27 | 11.27 | 11.41 | 11.2 | 5.02M |
| October 23, 2025 | 11.11 | 11.2 | 11.2 | 11.23 | 10.98 | 5.3M |
| October 22, 2025 | 11.07 | 11.11 | 11.11 | 11.2 | 11 | 4.03M |
| October 21, 2025 | 10.89 | 11.1 | 11.1 | 11.11 | 10.87 | 4.58M |