11.30
+0.14(+1.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.15 | 11.3 | 11.3 | 11.46 | 11.11 | 37.41M |
| January 13, 2026 | 11.6 | 11.16 | 11.16 | 11.6 | 11.09 | 37.42M |
| January 12, 2026 | 11.36 | 11.6 | 11.6 | 11.68 | 11.3 | 39.54M |
| January 09, 2026 | 11.09 | 11.31 | 11.31 | 11.4 | 11.02 | 28.84M |
| January 08, 2026 | 11.05 | 11.15 | 11.15 | 11.25 | 11.02 | 24.05M |
| January 07, 2026 | 11.21 | 11.1 | 11.1 | 11.28 | 11 | 27.13M |
| January 06, 2026 | 11.05 | 11.19 | 11.19 | 11.34 | 10.98 | 35.01M |
| January 05, 2026 | 10.87 | 11.05 | 11.05 | 11.05 | 10.86 | 30.07M |
| December 31, 2025 | 11.05 | 10.86 | 10.86 | 11.11 | 10.7 | 26.19M |
| December 30, 2025 | 10.65 | 10.83 | 10.83 | 10.9 | 10.62 | 22.6M |
| December 29, 2025 | 10.9 | 10.71 | 10.71 | 10.9 | 10.67 | 28.07M |
| December 26, 2025 | 11.05 | 10.9 | 10.9 | 11.15 | 10.77 | 34.28M |
| December 25, 2025 | 11.01 | 11.08 | 11.08 | 11.12 | 10.95 | 30.46M |
| December 24, 2025 | 10.9 | 11.13 | 11.13 | 11.15 | 10.84 | 38.39M |
| December 23, 2025 | 10.89 | 10.86 | 10.86 | 11.06 | 10.78 | 33.43M |
| December 22, 2025 | 10.75 | 11.02 | 11.02 | 11.12 | 10.74 | 46.77M |
| December 19, 2025 | 10.74 | 10.93 | 10.93 | 11.29 | 10.51 | 65.39M |
| December 18, 2025 | 10.8 | 10.66 | 10.66 | 10.86 | 10.63 | 42M |
| December 17, 2025 | 10.92 | 11 | 11 | 11.14 | 10.66 | 51.34M |
| December 16, 2025 | 11.56 | 10.98 | 10.98 | 11.63 | 10.92 | 71.34M |
| December 15, 2025 | 12.33 | 11.89 | 11.89 | 12.45 | 11.76 | 75.79M |
| December 12, 2025 | 13 | 12.75 | 12.75 | 13.43 | 12.55 | 98.69M |
| December 11, 2025 | 13.4 | 13.69 | 13.69 | 14.53 | 12.91 | 115.6M |
| December 10, 2025 | 14 | 13.48 | 13.48 | 14.48 | 13.11 | 123.08M |
| December 09, 2025 | 13 | 14.53 | 14.53 | 14.94 | 12.54 | 158.12M |
| December 08, 2025 | 12.29 | 13.58 | 13.58 | 14.03 | 12.29 | 156.34M |
| December 05, 2025 | 13.3 | 12.75 | 12.75 | 13.54 | 12.5 | 117.28M |
| December 04, 2025 | 12.18 | 13.68 | 13.68 | 14.35 | 11.97 | 160.03M |
| December 03, 2025 | 12.44 | 13.3 | 13.3 | 13.3 | 12.44 | 167.72M |
| December 02, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 11.92 | 61.69M |
| December 01, 2025 | 9.89 | 10.99 | 10.99 | 10.99 | 9.78 | 56.09M |
| November 28, 2025 | 9.98 | 9.99 | 9.99 | 10.1 | 9.81 | 26.57M |
| November 27, 2025 | 9.76 | 10.07 | 10.07 | 10.5 | 9.7 | 45.23M |
| November 26, 2025 | 9.76 | 9.75 | 9.75 | 10.13 | 9.71 | 22.76M |
| November 25, 2025 | 9.88 | 9.85 | 9.85 | 10.05 | 9.71 | 34.25M |
| November 24, 2025 | 9.65 | 9.97 | 9.97 | 9.98 | 9.55 | 45.81M |
| November 21, 2025 | 9.08 | 9.59 | 9.59 | 9.85 | 8.97 | 30.34M |
| November 20, 2025 | 9.2 | 9.16 | 9.16 | 9.25 | 9.11 | 3.74M |
| November 19, 2025 | 9.3 | 9.12 | 9.12 | 9.32 | 9.08 | 4.56M |
| November 18, 2025 | 9.37 | 9.28 | 9.28 | 9.38 | 9.23 | 5.65M |
| November 17, 2025 | 9.4 | 9.4 | 9.4 | 9.45 | 9.32 | 5.68M |
| November 14, 2025 | 9.36 | 9.4 | 9.4 | 9.58 | 9.34 | 7.6M |
| November 13, 2025 | 9.25 | 9.38 | 9.38 | 9.43 | 9.23 | 6.02M |
| November 12, 2025 | 9.31 | 9.31 | 9.31 | 9.37 | 9.23 | 4.75M |
| November 11, 2025 | 9.43 | 9.32 | 9.32 | 9.43 | 9.31 | 4.99M |
| November 10, 2025 | 9.34 | 9.39 | 9.39 | 9.44 | 9.31 | 6.98M |
| November 07, 2025 | 9.35 | 9.29 | 9.29 | 9.37 | 9.29 | 4.98M |
| November 06, 2025 | 9.31 | 9.36 | 9.36 | 9.43 | 9.18 | 8.05M |
| November 05, 2025 | 9.2 | 9.26 | 9.26 | 9.3 | 9.12 | 5.15M |
| November 04, 2025 | 9.22 | 9.24 | 9.24 | 9.27 | 9.16 | 4.85M |
| November 03, 2025 | 9.29 | 9.28 | 9.28 | 9.29 | 9.11 | 6.19M |
| October 31, 2025 | 9.22 | 9.2 | 9.2 | 9.24 | 9.16 | 4.71M |
| October 30, 2025 | 9.22 | 9.15 | 9.15 | 9.26 | 9.15 | 6.16M |
| October 29, 2025 | 9.22 | 9.22 | 9.22 | 9.29 | 9.16 | 5.51M |
| October 28, 2025 | 9.19 | 9.19 | 9.19 | 9.22 | 9.11 | 3.83M |
| October 27, 2025 | 9.24 | 9.18 | 9.18 | 9.26 | 9.1 | 6.28M |
| October 24, 2025 | 9.14 | 9.21 | 9.21 | 9.23 | 9.08 | 6.8M |
| October 23, 2025 | 9 | 9.07 | 9.07 | 9.09 | 8.88 | 4.55M |
| October 22, 2025 | 9 | 9 | 9 | 9.08 | 8.95 | 5.42M |
| October 21, 2025 | 8.88 | 9.06 | 9.06 | 9.11 | 8.81 | 8.94M |