11.45
-0.45(-3.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.89 | 11.45 | 11.45 | 11.95 | 11.35 | 57.79M |
| January 13, 2026 | 12.62 | 11.9 | 11.9 | 13.05 | 11.89 | 51.79M |
| January 12, 2026 | 12.55 | 12.63 | 12.63 | 13.17 | 12.49 | 52.89M |
| January 09, 2026 | 12.71 | 12.49 | 12.49 | 12.88 | 12.34 | 42.95M |
| January 08, 2026 | 12.16 | 12.7 | 12.7 | 13.15 | 12.14 | 48.63M |
| January 07, 2026 | 12.01 | 12.37 | 12.37 | 12.69 | 11.88 | 48.27M |
| January 06, 2026 | 11.75 | 12.01 | 12.01 | 12.1 | 11.54 | 44.76M |
| January 05, 2026 | 10.94 | 11.75 | 11.75 | 12.03 | 10.89 | 65.32M |
| December 31, 2025 | 11 | 10.94 | 10.94 | 11.17 | 10.67 | 38.56M |
| December 30, 2025 | 11.26 | 10.91 | 10.91 | 11.36 | 10.86 | 41.04M |
| December 29, 2025 | 11.79 | 11.22 | 11.22 | 11.8 | 11.12 | 50.76M |
| December 26, 2025 | 11.84 | 11.77 | 11.77 | 12.37 | 11.47 | 69.31M |
| December 25, 2025 | 11.5 | 12.08 | 12.08 | 12.22 | 11.41 | 76.07M |
| December 24, 2025 | 11.6 | 11.78 | 11.78 | 12.38 | 11.6 | 120.15M |
| December 23, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 4.68M |
| December 22, 2025 | 15 | 14.32 | 14.32 | 15 | 14.32 | 15.46M |
| December 19, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
| December 18, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
| December 17, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
| December 16, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
| December 15, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0 |
| December 12, 2025 | 14.45 | 15.91 | 15.91 | 15.91 | 14.35 | 77.96M |
| December 11, 2025 | 13.75 | 14.46 | 14.46 | 14.8 | 13.58 | 50.36M |
| December 10, 2025 | 12.99 | 13.79 | 13.79 | 13.81 | 12.9 | 42.08M |
| December 09, 2025 | 12.74 | 12.94 | 12.94 | 13.35 | 12.62 | 36.05M |
| December 08, 2025 | 13.88 | 12.86 | 12.86 | 13.89 | 12.54 | 58.64M |
| December 05, 2025 | 13.69 | 13.78 | 13.78 | 14.04 | 13.19 | 56.66M |
| December 04, 2025 | 12.41 | 13.51 | 13.51 | 13.7 | 12.4 | 57.54M |
| December 03, 2025 | 12.39 | 12.48 | 12.48 | 12.87 | 12.18 | 38.42M |
| December 02, 2025 | 12.89 | 12.37 | 12.37 | 13.46 | 11.8 | 69.48M |
| December 01, 2025 | 12.58 | 13 | 13 | 13.06 | 12.28 | 73.15M |
| November 28, 2025 | 11.48 | 12.61 | 12.61 | 12.61 | 11.43 | 78.41M |
| November 27, 2025 | 10.76 | 11.46 | 11.46 | 11.46 | 10.71 | 53.07M |
| November 26, 2025 | 10.62 | 10.88 | 10.88 | 11.29 | 10.56 | 50.84M |
| November 25, 2025 | 10.45 | 10.51 | 10.51 | 10.84 | 10.31 | 42.61M |
| November 24, 2025 | 9.7 | 10.45 | 10.45 | 10.62 | 9.7 | 60.35M |
| November 21, 2025 | 10.05 | 9.65 | 9.65 | 10.11 | 9.65 | 18.7M |
| November 20, 2025 | 10.4 | 10.15 | 10.15 | 10.59 | 10.08 | 18.87M |
| November 19, 2025 | 10.06 | 10.3 | 10.3 | 10.7 | 9.98 | 29.85M |
| November 18, 2025 | 10.05 | 10.07 | 10.07 | 10.1 | 9.92 | 11.03M |
| November 17, 2025 | 9.99 | 10.12 | 10.12 | 10.27 | 9.9 | 15.44M |
| November 14, 2025 | 10.08 | 10.06 | 10.06 | 10.18 | 9.91 | 18.17M |
| November 13, 2025 | 9.39 | 10.11 | 10.11 | 10.22 | 9.27 | 33.03M |
| November 12, 2025 | 9.26 | 9.39 | 9.39 | 9.48 | 9.15 | 16.28M |
| November 11, 2025 | 9.2 | 9.16 | 9.16 | 9.43 | 9.12 | 15.65M |
| November 10, 2025 | 9.6 | 9.22 | 9.22 | 9.8 | 9.15 | 24.34M |
| November 07, 2025 | 9.81 | 9.64 | 9.64 | 9.86 | 9.41 | 24.48M |
| November 06, 2025 | 10.11 | 9.88 | 9.88 | 10.25 | 9.8 | 25.56M |
| November 05, 2025 | 10.08 | 10.11 | 10.11 | 10.46 | 10.03 | 15.34M |
| November 04, 2025 | 10.18 | 10.19 | 10.19 | 10.28 | 10.1 | 11.86M |
| November 03, 2025 | 10.19 | 10.18 | 10.18 | 10.32 | 10.06 | 13.41M |
| October 31, 2025 | 10.15 | 10.32 | 10.32 | 10.45 | 10 | 23.93M |
| October 30, 2025 | 10.14 | 10.25 | 10.25 | 10.35 | 10.03 | 20.44M |
| October 29, 2025 | 9.89 | 10.14 | 10.14 | 10.37 | 9.77 | 26.2M |
| October 28, 2025 | 9.8 | 9.79 | 9.79 | 9.88 | 9.53 | 20.16M |
| October 27, 2025 | 9.98 | 9.8 | 9.8 | 10.08 | 9.41 | 30.84M |
| October 24, 2025 | 9.98 | 10.02 | 10.02 | 10.13 | 9.74 | 20.78M |
| October 23, 2025 | 9.98 | 9.99 | 9.99 | 10.18 | 9.69 | 28.73M |
| October 22, 2025 | 9.51 | 9.98 | 9.98 | 10.09 | 9.51 | 35.45M |
| October 21, 2025 | 8.79 | 9.5 | 9.5 | 9.6 | 8.75 | 30.97M |