11.86
-1.32(-10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.86 | 11.86 | 11.86 | 12.49 | 11.86 | 214.81M |
| January 13, 2026 | 13.83 | 13.18 | 13.18 | 13.9 | 13.18 | 94.04M |
| January 12, 2026 | 13.42 | 14.64 | 14.64 | 14.64 | 13.42 | 273.55M |
| January 09, 2026 | 13.53 | 13.51 | 13.51 | 13.93 | 13.1 | 220.94M |
| January 08, 2026 | 13.1 | 13.79 | 13.79 | 13.89 | 13.01 | 227.35M |
| January 07, 2026 | 12.83 | 13.11 | 13.11 | 13.3 | 12.77 | 205.45M |
| January 06, 2026 | 12.58 | 13.53 | 13.53 | 13.53 | 12.46 | 262.79M |
| January 05, 2026 | 12.25 | 12.99 | 12.99 | 12.99 | 11.76 | 239.18M |
| December 31, 2025 | 11.89 | 12.47 | 12.47 | 12.66 | 11.89 | 241.63M |
| December 30, 2025 | 12.27 | 11.94 | 11.94 | 13.1 | 11.71 | 266.53M |
| December 29, 2025 | 12.05 | 12.66 | 12.66 | 12.88 | 12.05 | 330.77M |
| December 26, 2025 | 13 | 13.34 | 13.34 | 13.34 | 12.52 | 443.06M |
| December 25, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 11.98 | 84.26M |
| December 24, 2025 | 9.6 | 11.03 | 11.03 | 11.03 | 9.6 | 217.61M |
| December 23, 2025 | 10.7 | 10.03 | 10.03 | 11.89 | 9.86 | 375.34M |
| December 22, 2025 | 10.16 | 10.9 | 10.9 | 10.99 | 9.88 | 314.89M |
| December 19, 2025 | 9.37 | 10.39 | 10.39 | 10.39 | 9.36 | 326.15M |
| December 18, 2025 | 9.15 | 9.6 | 9.6 | 9.6 | 8.81 | 322.56M |
| December 17, 2025 | 9.06 | 9.05 | 9.05 | 9.23 | 8.4 | 276.84M |
| December 16, 2025 | 9 | 9.33 | 9.33 | 9.75 | 8.7 | 341.13M |
| December 15, 2025 | 8.84 | 9.27 | 9.27 | 9.27 | 8.5 | 363.58M |
| December 12, 2025 | 8 | 8.43 | 8.43 | 8.43 | 7.85 | 204.04M |
| December 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.59 | 88.46M |
| December 10, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 30.54M |
| December 09, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.11 | 111.86M |
| December 08, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 30.2M |
| December 05, 2025 | 5.1 | 5.23 | 5.23 | 5.33 | 5.02 | 38.64M |
| December 04, 2025 | 5.14 | 5.08 | 5.08 | 5.23 | 5.02 | 25.76M |
| December 03, 2025 | 5.25 | 5.13 | 5.13 | 5.25 | 5.08 | 32.8M |
| December 02, 2025 | 5.22 | 5.25 | 5.25 | 5.34 | 5.1 | 51.2M |
| December 01, 2025 | 5.1 | 5.23 | 5.23 | 5.38 | 5.07 | 64.6M |
| November 28, 2025 | 4.77 | 5.06 | 5.06 | 5.12 | 4.74 | 73.6M |
| November 27, 2025 | 4.79 | 4.76 | 4.76 | 4.81 | 4.73 | 24.07M |
| November 26, 2025 | 4.7 | 4.82 | 4.82 | 4.95 | 4.62 | 55.74M |
| November 25, 2025 | 4.49 | 4.69 | 4.69 | 4.71 | 4.47 | 32.8M |
| November 24, 2025 | 4.45 | 4.48 | 4.48 | 4.52 | 4.42 | 16.73M |
| November 21, 2025 | 4.65 | 4.45 | 4.45 | 4.67 | 4.43 | 26.86M |
| November 20, 2025 | 4.72 | 4.67 | 4.67 | 4.75 | 4.65 | 17.09M |
| November 19, 2025 | 4.81 | 4.7 | 4.7 | 4.83 | 4.69 | 21.79M |
| November 18, 2025 | 4.94 | 4.82 | 4.82 | 4.94 | 4.78 | 29.69M |
| November 17, 2025 | 4.99 | 4.95 | 4.95 | 5 | 4.9 | 20.78M |
| November 14, 2025 | 4.97 | 4.97 | 4.97 | 5.07 | 4.92 | 36.19M |
| November 13, 2025 | 4.89 | 4.96 | 4.96 | 4.98 | 4.87 | 27.02M |
| November 12, 2025 | 4.97 | 4.88 | 4.88 | 4.98 | 4.86 | 23.18M |
| November 11, 2025 | 4.95 | 4.97 | 4.97 | 5.02 | 4.92 | 30.72M |
| November 10, 2025 | 5.01 | 4.94 | 4.94 | 5.04 | 4.9 | 41.3M |
| November 07, 2025 | 4.84 | 5.01 | 5.01 | 5.15 | 4.81 | 60.59M |
| November 06, 2025 | 4.8 | 4.82 | 4.82 | 4.86 | 4.75 | 27.17M |
| November 05, 2025 | 4.67 | 4.8 | 4.8 | 4.82 | 4.65 | 29.84M |
| November 04, 2025 | 4.77 | 4.72 | 4.72 | 4.79 | 4.67 | 26.63M |
| November 03, 2025 | 4.75 | 4.78 | 4.78 | 4.78 | 4.69 | 24.12M |
| October 31, 2025 | 4.79 | 4.76 | 4.76 | 4.83 | 4.74 | 23.87M |
| October 30, 2025 | 4.92 | 4.77 | 4.77 | 4.92 | 4.76 | 33.65M |
| October 29, 2025 | 4.93 | 4.93 | 4.93 | 4.98 | 4.86 | 21.89M |
| October 28, 2025 | 4.86 | 4.93 | 4.93 | 4.98 | 4.82 | 26.44M |
| October 27, 2025 | 4.9 | 4.9 | 4.88 | 4.97 | 4.88 | 21.95M |
| October 24, 2025 | 4.87 | 4.87 | 4.85 | 5.09 | 4.86 | 28.07M |
| October 23, 2025 | 4.92 | 4.85 | 4.83 | 4.93 | 4.76 | 22.19M |
| October 22, 2025 | 4.89 | 4.93 | 4.91 | 5.01 | 4.84 | 28.44M |
| October 21, 2025 | 4.8 | 4.87 | 4.85 | 4.88 | 4.77 | 19.51M |