11.19
-0.04(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.26 | 11.19 | 11.19 | 11.35 | 11.08 | 3.65M |
| January 13, 2026 | 11.3 | 11.23 | 11.23 | 11.39 | 11.17 | 3.09M |
| January 12, 2026 | 11.16 | 11.28 | 11.28 | 11.28 | 11.14 | 3.02M |
| January 09, 2026 | 11.13 | 11.16 | 11.16 | 11.21 | 11.06 | 2.97M |
| January 08, 2026 | 10.96 | 11.14 | 11.14 | 11.14 | 10.95 | 2.21M |
| January 07, 2026 | 11.11 | 11.01 | 11.01 | 11.14 | 10.96 | 2.3M |
| January 06, 2026 | 11.13 | 11.11 | 11.11 | 11.2 | 11.05 | 1.92M |
| January 05, 2026 | 10.99 | 11.04 | 11.04 | 11.09 | 10.93 | 2.35M |
| December 31, 2025 | 11.04 | 11 | 11 | 11.06 | 10.87 | 1.55M |
| December 30, 2025 | 11.05 | 11 | 11 | 11.1 | 10.92 | 1.87M |
| December 29, 2025 | 11.22 | 11.07 | 11.07 | 11.22 | 10.98 | 2.03M |
| December 26, 2025 | 11.25 | 11.17 | 11.17 | 11.31 | 11.13 | 1.82M |
| December 25, 2025 | 11.2 | 11.23 | 11.23 | 11.31 | 11.15 | 2.07M |
| December 24, 2025 | 11.09 | 11.14 | 11.14 | 11.23 | 11.09 | 1.52M |
| December 23, 2025 | 11.16 | 11.11 | 11.11 | 11.21 | 11.07 | 1.79M |
| December 22, 2025 | 11.2 | 11.16 | 11.16 | 11.25 | 11.11 | 1.83M |
| December 19, 2025 | 10.94 | 11.14 | 11.14 | 11.2 | 10.92 | 1.98M |
| December 18, 2025 | 10.82 | 10.95 | 10.95 | 11.05 | 10.7 | 1.76M |
| December 17, 2025 | 10.74 | 10.82 | 10.82 | 10.85 | 10.6 | 1.85M |
| December 16, 2025 | 10.91 | 10.8 | 10.8 | 10.94 | 10.74 | 1.94M |
| December 15, 2025 | 10.85 | 10.91 | 10.91 | 10.97 | 10.73 | 1.82M |
| December 12, 2025 | 10.99 | 10.83 | 10.83 | 11.14 | 10.8 | 3.09M |
| December 11, 2025 | 11.23 | 11 | 11 | 11.27 | 10.99 | 2.74M |
| December 10, 2025 | 11.38 | 11.22 | 11.22 | 11.41 | 11.2 | 2.33M |
| December 09, 2025 | 11.4 | 11.39 | 11.39 | 11.5 | 11.21 | 2.85M |
| December 08, 2025 | 11.38 | 11.4 | 11.4 | 11.57 | 11.37 | 2.18M |
| December 05, 2025 | 11.27 | 11.38 | 11.38 | 11.43 | 11.17 | 1.62M |
| December 04, 2025 | 11.55 | 11.27 | 11.27 | 11.56 | 11.2 | 2.12M |
| December 03, 2025 | 11.63 | 11.55 | 11.55 | 11.63 | 11.45 | 1.54M |
| December 02, 2025 | 11.65 | 11.63 | 11.63 | 11.69 | 11.45 | 1.9M |
| December 01, 2025 | 11.73 | 11.65 | 11.65 | 11.82 | 11.64 | 2.13M |
| November 28, 2025 | 11.54 | 11.68 | 11.68 | 11.7 | 11.45 | 2.7M |
| November 27, 2025 | 11.49 | 11.51 | 11.51 | 11.58 | 11.33 | 2.46M |
| November 26, 2025 | 11.74 | 11.43 | 11.43 | 11.81 | 11.41 | 3.54M |
| November 25, 2025 | 11.67 | 11.69 | 11.69 | 11.88 | 11.6 | 2.18M |
| November 24, 2025 | 11.55 | 11.62 | 11.62 | 11.78 | 11.48 | 2.71M |
| November 21, 2025 | 12.08 | 11.53 | 11.53 | 12.17 | 11.51 | 4.44M |
| November 20, 2025 | 12.22 | 12.13 | 12.13 | 12.29 | 12.03 | 3.13M |
| November 19, 2025 | 12.22 | 12.19 | 12.19 | 12.41 | 12.13 | 3.93M |
| November 18, 2025 | 12.38 | 12.27 | 12.27 | 12.5 | 12.19 | 4.43M |
| November 17, 2025 | 12.4 | 12.48 | 12.48 | 12.52 | 12.32 | 4.55M |
| November 14, 2025 | 12.68 | 12.4 | 12.4 | 12.68 | 12.38 | 5.53M |
| November 13, 2025 | 12.2 | 12.5 | 12.5 | 12.63 | 12.14 | 8.03M |
| November 12, 2025 | 12.18 | 12.2 | 12.2 | 12.27 | 12.13 | 4.76M |
| November 11, 2025 | 12.19 | 12.23 | 12.23 | 12.34 | 12.13 | 5.25M |
| November 10, 2025 | 12.24 | 12.21 | 12.21 | 12.33 | 12.12 | 7.78M |
| November 07, 2025 | 12.05 | 12.24 | 12.24 | 12.32 | 11.93 | 8.8M |
| November 06, 2025 | 11.86 | 12.05 | 12.05 | 12.28 | 11.73 | 10.02M |
| November 05, 2025 | 11.77 | 11.8 | 11.8 | 11.87 | 11.72 | 4.01M |
| November 04, 2025 | 11.8 | 11.83 | 11.83 | 11.85 | 11.73 | 3.83M |
| November 03, 2025 | 11.68 | 11.85 | 11.85 | 11.87 | 11.67 | 5.46M |
| October 31, 2025 | 11.55 | 11.65 | 11.65 | 11.7 | 11.55 | 4.56M |
| October 30, 2025 | 11.73 | 11.57 | 11.57 | 11.79 | 11.55 | 6.09M |
| October 29, 2025 | 12.05 | 11.84 | 11.84 | 12.05 | 11.7 | 6.16M |
| October 28, 2025 | 11.98 | 12.03 | 12.03 | 12.11 | 11.89 | 7.32M |
| October 27, 2025 | 12.13 | 11.98 | 11.98 | 12.13 | 11.9 | 7.27M |
| October 24, 2025 | 12.18 | 12.1 | 12.1 | 12.28 | 12.02 | 10.45M |
| October 23, 2025 | 12.17 | 12.13 | 12.13 | 12.43 | 12.02 | 13.69M |
| October 22, 2025 | 12.5 | 12.13 | 12.13 | 12.51 | 12.11 | 23.05M |
| October 21, 2025 | 11.55 | 12.61 | 12.61 | 12.61 | 11.52 | 18.32M |