11.80
-0.12(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.9 | 11.8 | 11.8 | 12.15 | 11.5 | 36.69M |
| January 13, 2026 | 12.38 | 11.92 | 11.92 | 12.43 | 11.85 | 33.46M |
| January 12, 2026 | 11.7 | 12.22 | 12.22 | 12.48 | 11.7 | 45.92M |
| January 09, 2026 | 11.11 | 11.43 | 11.43 | 11.49 | 11.11 | 27.41M |
| January 08, 2026 | 11.35 | 11.13 | 11.13 | 11.36 | 11.01 | 21.97M |
| January 07, 2026 | 11.2 | 11.35 | 11.35 | 11.39 | 11.1 | 29.2M |
| January 06, 2026 | 11.24 | 11.26 | 11.26 | 11.73 | 11.16 | 41.44M |
| January 05, 2026 | 11.07 | 11.44 | 11.44 | 11.58 | 10.99 | 42.59M |
| December 31, 2025 | 10.72 | 11.03 | 11.03 | 11.24 | 10.41 | 48.16M |
| December 30, 2025 | 10.8 | 10.48 | 10.48 | 10.94 | 10.39 | 32.02M |
| December 29, 2025 | 11.06 | 10.71 | 10.71 | 11.24 | 10.7 | 51.57M |
| December 26, 2025 | 10.15 | 11.06 | 11.06 | 11.06 | 10.15 | 70.44M |
| December 25, 2025 | 10.05 | 10.05 | 10.05 | 10.14 | 9.83 | 22.69M |
| December 24, 2025 | 9.7 | 10.06 | 10.06 | 10.1 | 9.7 | 17.83M |
| December 23, 2025 | 9.98 | 9.83 | 9.83 | 9.98 | 9.47 | 23.25M |
| December 22, 2025 | 10.07 | 9.94 | 9.94 | 10.07 | 9.8 | 15.22M |
| December 19, 2025 | 9.92 | 10.05 | 10.05 | 10.11 | 9.92 | 11.25M |
| December 18, 2025 | 9.99 | 9.92 | 9.92 | 10.15 | 9.83 | 14.08M |
| December 17, 2025 | 9.9 | 10.01 | 10.01 | 10.12 | 9.83 | 18.72M |
| December 16, 2025 | 10.21 | 9.92 | 9.92 | 10.41 | 9.9 | 21.41M |
| December 15, 2025 | 10.4 | 10.36 | 10.36 | 10.48 | 10.13 | 20.35M |
| December 12, 2025 | 10.2 | 10.45 | 10.45 | 10.69 | 10.04 | 31.55M |
| December 11, 2025 | 10.38 | 10.19 | 10.19 | 10.39 | 10.12 | 19.14M |
| December 10, 2025 | 10.11 | 10.33 | 10.33 | 10.39 | 9.96 | 24.91M |
| December 09, 2025 | 10.22 | 10.14 | 10.14 | 10.45 | 10 | 33.06M |
| December 08, 2025 | 9.62 | 10.22 | 10.22 | 10.4 | 9.61 | 33.88M |
| December 05, 2025 | 9.51 | 9.59 | 9.59 | 9.65 | 9.29 | 15.44M |
| December 04, 2025 | 9.6 | 9.5 | 9.5 | 9.7 | 9.37 | 15.81M |
| December 03, 2025 | 9.85 | 9.65 | 9.65 | 9.96 | 9.47 | 21.63M |
| December 02, 2025 | 10.03 | 9.88 | 9.88 | 10.03 | 9.52 | 25.09M |
| December 01, 2025 | 9.96 | 10.05 | 10.05 | 10.29 | 9.78 | 37.33M |
| November 28, 2025 | 9.9 | 9.75 | 9.75 | 10.13 | 9.57 | 21.87M |
| November 27, 2025 | 9.9 | 9.85 | 9.85 | 10.26 | 9.83 | 22.75M |
| November 26, 2025 | 10.24 | 10.03 | 10.03 | 10.24 | 9.96 | 19.57M |
| November 25, 2025 | 10 | 10.05 | 10.05 | 10.4 | 9.9 | 27.37M |
| November 24, 2025 | 10.15 | 9.9 | 9.9 | 10.18 | 9.73 | 30.74M |
| November 21, 2025 | 10.3 | 9.99 | 9.99 | 10.55 | 9.9 | 43.78M |
| November 20, 2025 | 10.12 | 10.54 | 10.54 | 10.86 | 10.11 | 52.52M |
| November 19, 2025 | 10.29 | 10.1 | 10.1 | 10.38 | 10 | 37.92M |
| November 18, 2025 | 10.1 | 10.37 | 10.37 | 10.75 | 10 | 59.53M |
| November 17, 2025 | 9.49 | 10.17 | 10.17 | 10.46 | 9.45 | 65.82M |
| November 14, 2025 | 9.47 | 9.51 | 9.51 | 9.77 | 9.36 | 33.28M |
| November 13, 2025 | 9.28 | 9.37 | 9.37 | 9.4 | 9.1 | 28.52M |
| November 12, 2025 | 9.09 | 9.33 | 9.33 | 9.54 | 9.09 | 39.81M |
| November 11, 2025 | 8.78 | 9.05 | 9.05 | 9.18 | 8.74 | 25.36M |
| November 10, 2025 | 8.84 | 8.78 | 8.78 | 8.95 | 8.73 | 15.27M |
| November 07, 2025 | 8.94 | 8.91 | 8.91 | 8.98 | 8.75 | 16.77M |
| November 06, 2025 | 8.83 | 8.99 | 8.99 | 9 | 8.73 | 17.29M |
| November 05, 2025 | 8.6 | 8.85 | 8.85 | 9.1 | 8.58 | 24.65M |
| November 04, 2025 | 8.76 | 8.74 | 8.74 | 8.8 | 8.63 | 14.32M |
| November 03, 2025 | 8.69 | 8.83 | 8.83 | 8.92 | 8.59 | 20.6M |
| October 31, 2025 | 8.54 | 8.68 | 8.68 | 8.82 | 8.49 | 22.44M |
| October 30, 2025 | 8.56 | 8.66 | 8.66 | 8.87 | 8.49 | 23.7M |
| October 29, 2025 | 8.6 | 8.58 | 8.58 | 8.73 | 8.53 | 18.25M |
| October 28, 2025 | 8.46 | 8.67 | 8.67 | 8.81 | 8.44 | 29.19M |
| October 27, 2025 | 8.44 | 8.49 | 8.49 | 8.74 | 8.39 | 21.69M |
| October 24, 2025 | 8.54 | 8.43 | 8.43 | 8.54 | 8.33 | 22.44M |
| October 23, 2025 | 8.24 | 8.46 | 8.46 | 8.59 | 8.15 | 20.45M |
| October 22, 2025 | 8.45 | 8.3 | 8.3 | 8.45 | 8.25 | 11.09M |
| October 21, 2025 | 8.15 | 8.43 | 8.43 | 8.53 | 8.02 | 22.44M |