11.26
+0.42(+3.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 10.8 | 11.26 | 11.26 | 11.4 | 10.67 | 73.82M |
| January 13, 2026 | 10.64 | 10.84 | 10.84 | 11.19 | 10.38 | 61.16M |
| January 12, 2026 | 10.32 | 10.62 | 10.62 | 10.62 | 10.26 | 23.41M |
| January 09, 2026 | 10.3 | 10.29 | 10.29 | 10.35 | 10.2 | 14.81M |
| January 08, 2026 | 10.15 | 10.3 | 10.3 | 10.33 | 10.09 | 16.81M |
| January 07, 2026 | 10.13 | 10.15 | 10.15 | 10.23 | 10.06 | 14.16M |
| January 06, 2026 | 10.02 | 10.13 | 10.13 | 10.15 | 9.99 | 14.69M |
| January 05, 2026 | 9.77 | 10.07 | 10.07 | 10.07 | 9.76 | 19.03M |
| December 31, 2025 | 9.8 | 9.75 | 9.75 | 9.86 | 9.7 | 9.76M |
| December 30, 2025 | 9.91 | 9.81 | 9.81 | 9.93 | 9.77 | 12.72M |
| December 29, 2025 | 10.05 | 9.94 | 9.94 | 10.07 | 9.91 | 11.34M |
| December 26, 2025 | 10.04 | 10.05 | 10.05 | 10.13 | 9.96 | 12.11M |
| December 25, 2025 | 10.02 | 10.06 | 10.06 | 10.08 | 9.92 | 11.48M |
| December 24, 2025 | 9.8 | 9.98 | 9.98 | 9.98 | 9.8 | 9.81M |
| December 23, 2025 | 9.98 | 9.9 | 9.9 | 10.13 | 9.85 | 11.83M |
| December 22, 2025 | 10.01 | 9.98 | 9.98 | 10.03 | 9.92 | 10.32M |
| December 19, 2025 | 9.87 | 10.01 | 10.01 | 10.02 | 9.85 | 13.07M |
| December 18, 2025 | 9.91 | 9.82 | 9.82 | 9.96 | 9.81 | 13.26M |
| December 17, 2025 | 10.03 | 9.96 | 9.96 | 10.07 | 9.77 | 19.92M |
| December 16, 2025 | 10.44 | 10.11 | 10.11 | 10.47 | 10.1 | 17.57M |
| December 15, 2025 | 10.53 | 10.44 | 10.44 | 10.69 | 10.4 | 18.75M |
| December 12, 2025 | 10.18 | 10.5 | 10.5 | 10.66 | 10.12 | 36.16M |
| December 11, 2025 | 10.27 | 10.18 | 10.18 | 10.33 | 10.17 | 8.66M |
| December 10, 2025 | 10.18 | 10.27 | 10.27 | 10.29 | 10.15 | 8.44M |
| December 09, 2025 | 10.19 | 10.21 | 10.21 | 10.38 | 10.17 | 8.84M |
| December 08, 2025 | 10.2 | 10.25 | 10.25 | 10.3 | 10.17 | 8.94M |
| December 05, 2025 | 10.08 | 10.21 | 10.21 | 10.22 | 9.98 | 8.59M |
| December 04, 2025 | 10.16 | 10.05 | 10.05 | 10.21 | 10.05 | 7.52M |
| December 03, 2025 | 10.25 | 10.16 | 10.16 | 10.43 | 10.13 | 8.93M |
| December 02, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.24 | 6.49M |
| December 01, 2025 | 10.35 | 10.4 | 10.4 | 10.45 | 10.34 | 9.05M |
| November 28, 2025 | 10.26 | 10.34 | 10.34 | 10.34 | 10.14 | 8.51M |
| November 27, 2025 | 10.22 | 10.23 | 10.23 | 10.34 | 10.18 | 7.59M |
| November 26, 2025 | 10.33 | 10.24 | 10.24 | 10.37 | 10.18 | 9.81M |
| November 25, 2025 | 10.23 | 10.34 | 10.34 | 10.39 | 10.2 | 10.73M |
| November 24, 2025 | 10.11 | 10.23 | 10.23 | 10.28 | 9.99 | 13.33M |
| November 21, 2025 | 10.56 | 10.1 | 10.1 | 10.69 | 10.1 | 20.83M |
| November 20, 2025 | 10.9 | 10.64 | 10.64 | 10.9 | 10.62 | 10.96M |
| November 19, 2025 | 10.88 | 10.8 | 10.8 | 11.03 | 10.71 | 13.91M |
| November 18, 2025 | 11.33 | 10.93 | 10.93 | 11.33 | 10.88 | 22.51M |
| November 17, 2025 | 11.46 | 11.35 | 11.35 | 11.46 | 11.23 | 18.07M |
| November 14, 2025 | 11.36 | 11.46 | 11.46 | 11.57 | 11.36 | 16.4M |
| November 13, 2025 | 11.52 | 11.44 | 11.44 | 11.59 | 11.33 | 21.11M |
| November 12, 2025 | 11.76 | 11.47 | 11.47 | 11.79 | 11.43 | 29.49M |
| November 11, 2025 | 12 | 11.79 | 11.79 | 12.06 | 11.78 | 35.22M |
| November 10, 2025 | 11.85 | 12 | 12 | 12.1 | 11.69 | 50.04M |
| November 07, 2025 | 12.17 | 11.85 | 11.85 | 12.28 | 11.83 | 79.63M |
| November 06, 2025 | 11.68 | 12.5 | 12.5 | 12.84 | 11.68 | 118.79M |
| November 05, 2025 | 11.19 | 11.67 | 11.67 | 11.78 | 11.1 | 50.67M |
| November 04, 2025 | 11.2 | 11.31 | 11.31 | 11.41 | 11.13 | 29.84M |
| November 03, 2025 | 10.95 | 11.15 | 11.15 | 11.15 | 10.9 | 18.44M |
| October 31, 2025 | 10.76 | 10.9 | 10.9 | 11 | 10.71 | 20.37M |
| October 30, 2025 | 10.84 | 10.7 | 10.7 | 10.84 | 10.64 | 11.81M |
| October 29, 2025 | 10.71 | 10.84 | 10.84 | 10.85 | 10.6 | 15.94M |
| October 28, 2025 | 10.74 | 10.76 | 10.76 | 10.87 | 10.63 | 11.81M |
| October 27, 2025 | 10.53 | 10.74 | 10.74 | 10.88 | 10.53 | 21.77M |
| October 24, 2025 | 10.59 | 10.53 | 10.53 | 10.72 | 10.47 | 16.83M |
| October 23, 2025 | 11 | 10.7 | 10.7 | 11.01 | 10.4 | 23.86M |
| October 22, 2025 | 11.16 | 11.01 | 11.01 | 11.16 | 10.99 | 11.61M |
| October 21, 2025 | 11.12 | 11.17 | 11.17 | 11.17 | 10.97 | 15.95M |