12.06
-0.22(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 12.15 | 12.06 | 12.06 | 12.35 | 11.9 | 12.87M |
| January 14, 2026 | 11.58 | 12.28 | 12.28 | 12.35 | 11.47 | 29.54M |
| January 13, 2026 | 11.37 | 11.51 | 11.51 | 11.7 | 11.35 | 12.49M |
| January 12, 2026 | 11.44 | 11.37 | 11.37 | 11.5 | 11.24 | 8.6M |
| January 09, 2026 | 11.39 | 11.43 | 11.43 | 11.45 | 11.21 | 10.83M |
| January 08, 2026 | 11.02 | 11.39 | 11.39 | 11.57 | 10.98 | 16.4M |
| January 07, 2026 | 10.93 | 10.97 | 10.97 | 11.12 | 10.9 | 6.58M |
| January 06, 2026 | 10.88 | 10.91 | 10.91 | 10.95 | 10.83 | 5.8M |
| January 05, 2026 | 10.53 | 10.85 | 10.85 | 10.85 | 10.51 | 8.11M |
| December 31, 2025 | 10.52 | 10.5 | 10.5 | 10.57 | 10.39 | 4.8M |
| December 30, 2025 | 10.61 | 10.53 | 10.53 | 10.61 | 10.51 | 3.97M |
| December 29, 2025 | 10.63 | 10.61 | 10.61 | 10.69 | 10.58 | 2.96M |
| December 26, 2025 | 10.77 | 10.62 | 10.62 | 10.79 | 10.61 | 4.5M |
| December 25, 2025 | 10.76 | 10.77 | 10.77 | 10.81 | 10.7 | 3.63M |
| December 24, 2025 | 10.78 | 10.74 | 10.74 | 10.79 | 10.69 | 3.63M |
| December 23, 2025 | 10.83 | 10.74 | 10.74 | 10.83 | 10.7 | 3.12M |
| December 22, 2025 | 10.83 | 10.85 | 10.85 | 10.89 | 10.76 | 3.29M |
| December 19, 2025 | 10.67 | 10.83 | 10.83 | 10.84 | 10.65 | 4.17M |
| December 18, 2025 | 10.5 | 10.69 | 10.69 | 10.78 | 10.45 | 4.4M |
| December 17, 2025 | 10.47 | 10.52 | 10.52 | 10.53 | 10.36 | 3.55M |
| December 16, 2025 | 10.58 | 10.46 | 10.46 | 10.63 | 10.41 | 3.76M |
| December 15, 2025 | 10.61 | 10.63 | 10.63 | 10.69 | 10.59 | 2.63M |
| December 12, 2025 | 10.61 | 10.69 | 10.69 | 10.75 | 10.57 | 3.73M |
| December 11, 2025 | 10.85 | 10.61 | 10.61 | 10.86 | 10.6 | 4.25M |
| December 10, 2025 | 10.73 | 10.85 | 10.85 | 10.91 | 10.73 | 3.32M |
| December 09, 2025 | 11.02 | 10.81 | 10.81 | 11.02 | 10.81 | 3.41M |
| December 08, 2025 | 10.93 | 10.99 | 10.99 | 11.04 | 10.93 | 3.44M |
| December 05, 2025 | 10.85 | 10.95 | 10.95 | 10.95 | 10.74 | 2.8M |
| December 04, 2025 | 10.86 | 10.82 | 10.82 | 10.93 | 10.72 | 4.33M |
| December 03, 2025 | 10.95 | 10.88 | 10.88 | 11.05 | 10.83 | 5.53M |
| December 02, 2025 | 11.14 | 10.99 | 10.99 | 11.15 | 10.98 | 4.4M |
| December 01, 2025 | 11.14 | 11.14 | 11.14 | 11.23 | 11.08 | 4.12M |
| November 28, 2025 | 11.11 | 11.14 | 11.14 | 11.16 | 11 | 3.92M |
| November 27, 2025 | 11.07 | 11.09 | 11.09 | 11.16 | 11.01 | 6.22M |
| November 26, 2025 | 11.14 | 11.1 | 11.1 | 11.29 | 11.05 | 6.45M |
| November 25, 2025 | 11.08 | 11.09 | 11.09 | 11.24 | 11.04 | 5.02M |
| November 24, 2025 | 11.07 | 11.06 | 11.06 | 11.17 | 10.97 | 4.04M |
| November 21, 2025 | 11.29 | 10.99 | 10.99 | 11.46 | 10.9 | 6.99M |
| November 20, 2025 | 11.37 | 11.34 | 11.34 | 11.54 | 11.28 | 4.79M |
| November 19, 2025 | 11.56 | 11.37 | 11.37 | 11.58 | 11.36 | 6.77M |
| November 18, 2025 | 11.66 | 11.55 | 11.55 | 11.87 | 11.48 | 6.77M |
| November 17, 2025 | 12.01 | 11.68 | 11.68 | 12.04 | 11.66 | 8.11M |
| November 14, 2025 | 11.82 | 11.96 | 11.96 | 12.14 | 11.82 | 10.04M |
| November 13, 2025 | 11.77 | 11.88 | 11.88 | 11.93 | 11.65 | 7.63M |
| November 12, 2025 | 11.75 | 11.81 | 11.81 | 12.01 | 11.75 | 6.94M |
| November 11, 2025 | 11.7 | 11.72 | 11.72 | 11.76 | 11.65 | 4.72M |
| November 10, 2025 | 11.65 | 11.71 | 11.71 | 11.73 | 11.65 | 4.74M |
| November 07, 2025 | 11.71 | 11.65 | 11.65 | 11.78 | 11.65 | 5.1M |
| November 06, 2025 | 11.76 | 11.73 | 11.73 | 11.78 | 11.68 | 4.33M |
| November 05, 2025 | 11.7 | 11.79 | 11.79 | 11.87 | 11.68 | 4.62M |
| November 04, 2025 | 11.98 | 11.76 | 11.76 | 11.98 | 11.7 | 7.05M |
| November 03, 2025 | 11.89 | 12 | 12 | 12.09 | 11.81 | 8.62M |
| October 31, 2025 | 11.71 | 11.91 | 11.91 | 11.92 | 11.66 | 10.57M |
| October 30, 2025 | 12.02 | 11.65 | 11.65 | 12.04 | 11.65 | 15.83M |
| October 29, 2025 | 12.15 | 12.02 | 12.02 | 12.15 | 11.85 | 12.75M |
| October 28, 2025 | 12.78 | 12.23 | 12.23 | 12.78 | 12.17 | 31.47M |
| October 27, 2025 | 12.84 | 13.35 | 13.35 | 13.56 | 12.69 | 16.46M |
| October 24, 2025 | 12.7 | 12.68 | 12.68 | 12.84 | 12.58 | 5.44M |
| October 23, 2025 | 12.8 | 12.76 | 12.76 | 13.07 | 12.59 | 5.17M |
| October 22, 2025 | 12.81 | 12.88 | 12.88 | 13.02 | 12.73 | 4.95M |