10.86
-0.44(-3.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 11.2 | 10.99 | 10.99 | 11.29 | 10.94 | 21.92M |
| January 27, 2025 | 11.1 | 11.3 | 11.3 | 11.36 | 11.08 | 36.89M |
| January 24, 2025 | 10.81 | 10.89 | 10.89 | 10.98 | 10.77 | 21.27M |
| January 23, 2025 | 10.95 | 10.8 | 10.8 | 11.05 | 10.79 | 20.61M |
| January 22, 2025 | 11.04 | 10.87 | 10.87 | 11.11 | 10.7 | 31.01M |
| January 21, 2025 | 11 | 11.06 | 11.06 | 11.12 | 10.92 | 25.29M |
| January 20, 2025 | 11.3 | 10.91 | 10.91 | 11.44 | 10.91 | 43.58M |
| January 17, 2025 | 11.27 | 11.26 | 11.26 | 11.38 | 11.2 | 18.75M |
| January 16, 2025 | 11.57 | 11.35 | 11.35 | 11.65 | 11.25 | 21.7M |
| January 15, 2025 | 11.48 | 11.57 | 11.57 | 11.67 | 11.41 | 22.95M |
| January 14, 2025 | 10.99 | 11.58 | 11.58 | 11.58 | 10.81 | 37.46M |
| January 13, 2025 | 11.01 | 11 | 11 | 11.23 | 10.86 | 21.15M |
| January 10, 2025 | 11.13 | 11.12 | 11.12 | 11.23 | 10.99 | 19.4M |
| January 09, 2025 | 11.01 | 10.98 | 10.98 | 11.14 | 10.88 | 15.53M |
| January 08, 2025 | 11.08 | 11.08 | 11.08 | 11.13 | 10.83 | 18.07M |
| January 07, 2025 | 11.03 | 11.06 | 11.06 | 11.07 | 10.93 | 14.03M |
| January 06, 2025 | 10.84 | 11.03 | 11.03 | 11.09 | 10.79 | 21.72M |
| January 03, 2025 | 10.99 | 10.84 | 10.84 | 11.15 | 10.8 | 22.82M |
| January 02, 2025 | 11.37 | 10.96 | 10.96 | 11.5 | 10.88 | 32.93M |
| December 31, 2024 | 11.4 | 11.39 | 11.39 | 11.53 | 11.33 | 25.02M |
| December 30, 2024 | 11.49 | 11.38 | 11.38 | 11.59 | 11.27 | 18.41M |
| December 27, 2024 | 11.56 | 11.49 | 11.49 | 11.57 | 11.32 | 16.13M |
| December 26, 2024 | 11.54 | 11.51 | 11.51 | 11.6 | 11.43 | 17.12M |
| December 25, 2024 | 11.65 | 11.6 | 11.6 | 11.75 | 11.54 | 15.77M |
| December 24, 2024 | 11.56 | 11.65 | 11.65 | 11.75 | 11.5 | 20.48M |
| December 23, 2024 | 11.46 | 11.57 | 11.57 | 11.71 | 11.45 | 21.78M |
| December 20, 2024 | 11.57 | 11.5 | 11.5 | 11.66 | 11.44 | 18.96M |
| December 19, 2024 | 11.55 | 11.58 | 11.58 | 11.69 | 11.46 | 16.12M |
| December 18, 2024 | 11.65 | 11.64 | 11.64 | 11.8 | 11.6 | 15.87M |
| December 17, 2024 | 11.67 | 11.61 | 11.61 | 11.8 | 11.56 | 17.11M |
| December 16, 2024 | 11.7 | 11.68 | 11.68 | 11.76 | 11.55 | 25.97M |
| December 13, 2024 | 11.92 | 11.7 | 11.7 | 11.95 | 11.66 | 27.97M |
| December 12, 2024 | 11.93 | 11.93 | 11.93 | 12 | 11.87 | 24.18M |
| December 11, 2024 | 12 | 11.93 | 11.93 | 12.13 | 11.85 | 31.96M |
| December 10, 2024 | 12.4 | 12.05 | 12.05 | 12.5 | 11.98 | 51.85M |
| December 09, 2024 | 12.05 | 12.15 | 12.15 | 12.33 | 11.93 | 58.44M |
| December 06, 2024 | 11.5 | 11.83 | 11.83 | 11.89 | 11.48 | 47.85M |
| December 05, 2024 | 11.39 | 11.53 | 11.53 | 11.59 | 11.29 | 27.11M |
| December 04, 2024 | 11.55 | 11.49 | 11.49 | 11.6 | 11.32 | 33.97M |
| December 03, 2024 | 11.6 | 11.64 | 11.64 | 11.73 | 11.38 | 36.04M |
| December 02, 2024 | 11.49 | 11.61 | 11.61 | 11.63 | 11.38 | 43.47M |
| November 29, 2024 | 11.3 | 11.35 | 11.35 | 11.48 | 11.15 | 34.93M |
| November 28, 2024 | 11.38 | 11.33 | 11.33 | 11.85 | 11.3 | 64.28M |
| November 27, 2024 | 10.71 | 11.07 | 11.07 | 11.09 | 10.68 | 39.18M |
| November 26, 2024 | 10.85 | 10.67 | 10.67 | 10.85 | 10.58 | 27.93M |
| November 25, 2024 | 10.78 | 10.86 | 10.86 | 10.97 | 10.66 | 56.53M |
| November 22, 2024 | 10.79 | 10.47 | 10.47 | 10.86 | 10.46 | 24.14M |
| November 21, 2024 | 10.9 | 10.81 | 10.81 | 10.94 | 10.72 | 21.3M |
| November 20, 2024 | 10.97 | 10.9 | 10.9 | 10.99 | 10.81 | 23.53M |
| November 19, 2024 | 10.93 | 10.97 | 10.97 | 11 | 10.73 | 21.43M |
| November 18, 2024 | 11.08 | 10.89 | 10.89 | 11.26 | 10.82 | 37.19M |
| November 15, 2024 | 11.22 | 11.05 | 11.05 | 11.39 | 11.02 | 24.77M |
| November 14, 2024 | 11.48 | 11.29 | 11.29 | 11.64 | 11.26 | 26.34M |
| November 13, 2024 | 11.37 | 11.5 | 11.5 | 11.62 | 11.35 | 29.03M |
| November 12, 2024 | 11.48 | 11.4 | 11.4 | 11.82 | 11.33 | 44.13M |
| November 11, 2024 | 11.59 | 11.45 | 11.45 | 11.6 | 11.22 | 45.89M |
| November 08, 2024 | 11.85 | 11.64 | 11.64 | 11.9 | 11.54 | 44.86M |
| November 07, 2024 | 11.4 | 11.83 | 11.83 | 11.87 | 11.31 | 47.95M |
| November 06, 2024 | 11.41 | 11.47 | 11.47 | 11.56 | 11.25 | 49.99M |
| November 05, 2024 | 11.37 | 11.41 | 11.41 | 11.49 | 11.31 | 62.58M |