11.63
+0.57(+5.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.01 | 11.63 | 11.63 | 11.88 | 11 | 205.78M |
| January 13, 2026 | 11.6 | 11.06 | 11.06 | 11.69 | 11.01 | 162.83M |
| January 12, 2026 | 10.87 | 11.21 | 11.21 | 11.3 | 10.75 | 127.99M |
| January 09, 2026 | 10.36 | 10.61 | 10.61 | 10.64 | 10.33 | 73.02M |
| January 08, 2026 | 10.27 | 10.36 | 10.36 | 10.55 | 10.27 | 56.84M |
| January 07, 2026 | 10.3 | 10.26 | 10.26 | 10.46 | 10.18 | 52.02M |
| January 06, 2026 | 10.31 | 10.31 | 10.31 | 10.32 | 10.15 | 55.94M |
| January 05, 2026 | 9.94 | 10.33 | 10.33 | 10.36 | 9.94 | 69.98M |
| December 31, 2025 | 9.79 | 9.91 | 9.91 | 9.95 | 9.76 | 30.07M |
| December 30, 2025 | 9.79 | 9.79 | 9.79 | 9.88 | 9.75 | 18.9M |
| December 29, 2025 | 9.8 | 9.82 | 9.82 | 9.93 | 9.77 | 23.64M |
| December 26, 2025 | 9.75 | 9.87 | 9.87 | 9.98 | 9.66 | 38.06M |
| December 25, 2025 | 9.66 | 9.75 | 9.75 | 9.77 | 9.62 | 24.03M |
| December 24, 2025 | 9.6 | 9.66 | 9.66 | 9.69 | 9.59 | 18.21M |
| December 23, 2025 | 9.75 | 9.64 | 9.64 | 9.78 | 9.58 | 21.93M |
| December 22, 2025 | 9.7 | 9.73 | 9.73 | 9.8 | 9.66 | 21.81M |
| December 19, 2025 | 9.6 | 9.7 | 9.7 | 9.78 | 9.57 | 24.45M |
| December 18, 2025 | 9.55 | 9.56 | 9.56 | 9.67 | 9.52 | 19.74M |
| December 17, 2025 | 9.53 | 9.62 | 9.62 | 9.64 | 9.45 | 28.14M |
| December 16, 2025 | 9.88 | 9.53 | 9.53 | 9.89 | 9.52 | 41.05M |
| December 15, 2025 | 10.13 | 9.91 | 9.91 | 10.13 | 9.9 | 33.29M |
| December 12, 2025 | 10.12 | 10.13 | 10.13 | 10.24 | 10.12 | 22.82M |
| December 11, 2025 | 10.33 | 10.12 | 10.12 | 10.35 | 10.1 | 33.87M |
| December 10, 2025 | 10.38 | 10.35 | 10.35 | 10.45 | 10.18 | 34.55M |
| December 09, 2025 | 10.57 | 10.42 | 10.42 | 10.64 | 10.41 | 45.36M |
| December 08, 2025 | 10.52 | 10.65 | 10.65 | 10.8 | 10.51 | 56.23M |
| December 05, 2025 | 11 | 10.62 | 10.62 | 11 | 10.47 | 76.41M |
| December 04, 2025 | 10.47 | 11.03 | 11.03 | 11.12 | 10.41 | 105.03M |
| December 03, 2025 | 10.83 | 10.42 | 10.42 | 10.86 | 10.41 | 53.45M |
| December 02, 2025 | 11 | 10.84 | 10.84 | 11.03 | 10.8 | 50.11M |
| December 01, 2025 | 10.75 | 11.11 | 11.11 | 11.35 | 10.65 | 86.59M |
| November 28, 2025 | 10.77 | 10.82 | 10.82 | 10.86 | 10.56 | 56.01M |
| November 27, 2025 | 11.02 | 10.82 | 10.82 | 11.07 | 10.81 | 87.87M |
| November 26, 2025 | 11.23 | 11.21 | 11.21 | 11.65 | 11.11 | 128.58M |
| November 25, 2025 | 11.42 | 11.28 | 11.28 | 11.6 | 11.25 | 152.25M |
| November 24, 2025 | 11.2 | 11.38 | 11.38 | 11.47 | 10.83 | 145.16M |
| November 21, 2025 | 10.52 | 11.03 | 11.03 | 11.28 | 10.49 | 140.96M |
| November 20, 2025 | 10.57 | 10.69 | 10.69 | 10.9 | 10.48 | 64.9M |
| November 19, 2025 | 10.7 | 10.45 | 10.45 | 10.74 | 10.39 | 44.17M |
| November 18, 2025 | 10.56 | 10.75 | 10.75 | 10.83 | 10.51 | 63.96M |
| November 17, 2025 | 10.34 | 10.64 | 10.64 | 10.69 | 10.27 | 57.26M |
| November 14, 2025 | 10.3 | 10.41 | 10.41 | 10.67 | 10.27 | 54.85M |
| November 13, 2025 | 10.12 | 10.46 | 10.46 | 10.47 | 10.07 | 44.69M |
| November 12, 2025 | 10.32 | 10.15 | 10.15 | 10.37 | 10.1 | 31.5M |
| November 11, 2025 | 10.47 | 10.38 | 10.38 | 10.56 | 10.38 | 29.32M |
| November 10, 2025 | 10.42 | 10.48 | 10.48 | 10.54 | 10.41 | 25.5M |
| November 07, 2025 | 10.48 | 10.45 | 10.45 | 10.78 | 10.35 | 42.23M |
| November 06, 2025 | 10.62 | 10.52 | 10.52 | 10.65 | 10.43 | 28.82M |
| November 05, 2025 | 10.53 | 10.58 | 10.58 | 10.63 | 10.4 | 33.59M |
| November 04, 2025 | 10.83 | 10.65 | 10.65 | 10.84 | 10.57 | 41.74M |
| November 03, 2025 | 10.68 | 10.92 | 10.92 | 10.93 | 10.57 | 55.49M |
| October 31, 2025 | 10.56 | 10.67 | 10.67 | 10.78 | 10.5 | 65M |
| October 30, 2025 | 10.58 | 10.39 | 10.39 | 10.58 | 10.38 | 34.18M |
| October 29, 2025 | 10.48 | 10.57 | 10.57 | 10.57 | 10.4 | 33.88M |
| October 28, 2025 | 10.5 | 10.52 | 10.52 | 10.6 | 10.42 | 32.86M |
| October 27, 2025 | 10.65 | 10.52 | 10.52 | 10.7 | 10.44 | 40.15M |
| October 24, 2025 | 10.33 | 10.47 | 10.47 | 10.54 | 10.33 | 38.17M |
| October 23, 2025 | 10.23 | 10.3 | 10.3 | 10.3 | 10.05 | 29.26M |
| October 22, 2025 | 10.28 | 10.27 | 10.27 | 10.33 | 10.21 | 24.1M |
| October 21, 2025 | 10.3 | 10.36 | 10.36 | 10.46 | 10.16 | 33.03M |