11.47
-0.36(-3.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 11.68 | 11.47 | 11.47 | 11.84 | 11.4 | 42.01M |
| January 14, 2026 | 11.18 | 11.83 | 11.83 | 12.24 | 11.13 | 68.16M |
| January 13, 2026 | 11.6 | 11.13 | 11.13 | 11.68 | 11.04 | 27.92M |
| January 12, 2026 | 10.95 | 11.5 | 11.5 | 11.5 | 10.95 | 34.55M |
| January 09, 2026 | 10.68 | 10.88 | 10.88 | 10.88 | 10.67 | 20.11M |
| January 08, 2026 | 10.68 | 10.76 | 10.76 | 10.76 | 10.6 | 14.78M |
| January 07, 2026 | 10.85 | 10.68 | 10.68 | 10.85 | 10.65 | 19.61M |
| January 06, 2026 | 10.64 | 10.91 | 10.91 | 10.93 | 10.58 | 23.48M |
| January 05, 2026 | 10.65 | 10.63 | 10.63 | 10.65 | 10.4 | 15.9M |
| December 31, 2025 | 10.51 | 10.69 | 10.69 | 10.87 | 10.43 | 20.29M |
| December 30, 2025 | 10.49 | 10.6 | 10.6 | 10.9 | 10.48 | 21.9M |
| December 29, 2025 | 10.45 | 10.47 | 10.47 | 10.56 | 10.38 | 13.85M |
| December 26, 2025 | 10.57 | 10.5 | 10.5 | 10.62 | 10.45 | 12.5M |
| December 25, 2025 | 10.56 | 10.54 | 10.54 | 10.58 | 10.4 | 11.24M |
| December 24, 2025 | 10.26 | 10.51 | 10.51 | 10.54 | 10.19 | 15.76M |
| December 23, 2025 | 10.49 | 10.23 | 10.23 | 10.51 | 10.15 | 17.15M |
| December 22, 2025 | 10.54 | 10.51 | 10.51 | 10.61 | 10.47 | 13.1M |
| December 19, 2025 | 10.49 | 10.57 | 10.57 | 10.65 | 10.39 | 14.35M |
| December 18, 2025 | 10.62 | 10.53 | 10.53 | 10.75 | 10.52 | 14.75M |
| December 17, 2025 | 10.9 | 10.73 | 10.73 | 10.9 | 10.38 | 25.9M |
| December 16, 2025 | 11.16 | 10.96 | 10.96 | 11.28 | 10.77 | 25.61M |
| December 15, 2025 | 11.1 | 10.94 | 10.94 | 11.18 | 10.8 | 18.84M |
| December 12, 2025 | 11.75 | 11.1 | 11.1 | 11.78 | 11.09 | 29.57M |
| December 11, 2025 | 11.87 | 11.46 | 11.46 | 11.96 | 11.44 | 39.03M |
| December 10, 2025 | 11.42 | 12.1 | 12.1 | 12.56 | 11.23 | 65.02M |
| December 09, 2025 | 12.51 | 11.42 | 11.42 | 12.54 | 11.38 | 52.05M |
| December 08, 2025 | 13.17 | 12.64 | 12.64 | 13.25 | 12.6 | 37.29M |
| December 05, 2025 | 12.76 | 12.85 | 12.85 | 13.25 | 12.29 | 43.72M |
| December 04, 2025 | 12.85 | 13.04 | 13.04 | 13.43 | 12.8 | 52.22M |
| December 03, 2025 | 13.38 | 12.94 | 12.94 | 13.58 | 12.79 | 65.37M |
| December 02, 2025 | 12.23 | 13.37 | 13.37 | 13.37 | 12.21 | 29.02M |
| December 01, 2025 | 12.47 | 12.15 | 12.15 | 12.52 | 12.05 | 32.2M |
| November 28, 2025 | 12.55 | 12.52 | 12.52 | 12.97 | 12.4 | 31.1M |
| November 27, 2025 | 12.6 | 12.68 | 12.68 | 13.24 | 12.45 | 48.11M |
| November 26, 2025 | 12.3 | 13.01 | 13.01 | 13.88 | 12.3 | 76.47M |
| November 25, 2025 | 12.38 | 12.63 | 12.63 | 12.96 | 12.25 | 71.51M |
| November 24, 2025 | 12 | 12.36 | 12.36 | 12.36 | 11.44 | 40.31M |
| November 21, 2025 | 11.52 | 11.24 | 11.24 | 11.85 | 10.99 | 29.03M |
| November 20, 2025 | 11.9 | 11.75 | 11.75 | 12.23 | 11.44 | 27.94M |
| November 19, 2025 | 12.45 | 11.7 | 11.7 | 12.79 | 11.6 | 34M |
| November 18, 2025 | 11.74 | 12.11 | 12.11 | 12.21 | 11.6 | 33.71M |
| November 17, 2025 | 11.9 | 11.91 | 11.91 | 12.28 | 11.36 | 35.16M |
| November 14, 2025 | 11.38 | 12.03 | 12.03 | 12.85 | 11.3 | 53.7M |
| November 13, 2025 | 11.38 | 11.73 | 11.73 | 12 | 11.1 | 47.12M |
| November 12, 2025 | 10.9 | 11.68 | 11.68 | 11.94 | 10.75 | 52.23M |
| November 11, 2025 | 10.35 | 10.86 | 10.86 | 10.89 | 10.33 | 32.99M |
| November 10, 2025 | 10.25 | 10.31 | 10.31 | 10.33 | 10.2 | 8.89M |
| November 07, 2025 | 10.17 | 10.2 | 10.2 | 10.24 | 10.09 | 6.75M |
| November 06, 2025 | 10.26 | 10.19 | 10.19 | 10.29 | 10.15 | 7.34M |
| November 05, 2025 | 10.21 | 10.26 | 10.26 | 10.31 | 10.15 | 7.79M |
| November 04, 2025 | 10.25 | 10.29 | 10.29 | 10.32 | 10.18 | 9.13M |
| November 03, 2025 | 10.15 | 10.26 | 10.26 | 10.27 | 10.11 | 7.32M |
| October 31, 2025 | 10.04 | 10.16 | 10.16 | 10.2 | 10.02 | 7.95M |
| October 30, 2025 | 10.27 | 10.06 | 10.06 | 10.27 | 10.05 | 10.07M |
| October 29, 2025 | 10.29 | 10.28 | 10.28 | 10.37 | 10.1 | 12.59M |
| October 28, 2025 | 10.26 | 10.23 | 10.23 | 10.4 | 10.1 | 11.03M |
| October 27, 2025 | 10.18 | 10.25 | 10.25 | 10.27 | 10.12 | 12.3M |
| October 24, 2025 | 10.06 | 10.11 | 10.11 | 10.23 | 10.04 | 8.53M |
| October 23, 2025 | 10.11 | 10.04 | 10.04 | 10.13 | 9.82 | 10.07M |
| October 22, 2025 | 10.15 | 10.11 | 10.11 | 10.2 | 10.08 | 5.33M |