11.36
+0.34(+3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.35 | 11.36 | 11.36 | 11.9 | 11.24 | 42.52M |
| January 13, 2026 | 11.02 | 11.02 | 11.02 | 11.43 | 10.74 | 34.4M |
| January 12, 2026 | 11.28 | 11.13 | 11.13 | 11.45 | 11.01 | 42.05M |
| January 09, 2026 | 10.49 | 11.25 | 11.25 | 11.27 | 10.31 | 39.6M |
| January 08, 2026 | 10.23 | 10.61 | 10.61 | 10.84 | 10.02 | 33.54M |
| January 07, 2026 | 9.83 | 10.32 | 10.32 | 10.81 | 9.79 | 32.1M |
| January 06, 2026 | 9.8 | 9.83 | 9.83 | 9.93 | 9.68 | 7.28M |
| January 05, 2026 | 9.49 | 9.75 | 9.75 | 9.94 | 9.48 | 9.07M |
| December 31, 2025 | 9.49 | 9.46 | 9.46 | 9.57 | 9.4 | 4.12M |
| December 30, 2025 | 9.59 | 9.5 | 9.5 | 9.68 | 9.49 | 4.26M |
| December 29, 2025 | 9.73 | 9.65 | 9.65 | 9.77 | 9.63 | 3.31M |
| December 26, 2025 | 9.73 | 9.73 | 9.73 | 9.78 | 9.62 | 4.51M |
| December 25, 2025 | 9.72 | 9.74 | 9.74 | 9.78 | 9.67 | 3.39M |
| December 24, 2025 | 9.69 | 9.74 | 9.74 | 9.79 | 9.61 | 3.89M |
| December 23, 2025 | 9.64 | 9.73 | 9.73 | 9.85 | 9.63 | 6.58M |
| December 22, 2025 | 9.66 | 9.6 | 9.6 | 9.68 | 9.58 | 4.05M |
| December 19, 2025 | 9.46 | 9.66 | 9.66 | 9.66 | 9.42 | 5.6M |
| December 18, 2025 | 9.3 | 9.42 | 9.42 | 9.52 | 9.29 | 4.2M |
| December 17, 2025 | 9.29 | 9.32 | 9.32 | 9.38 | 9.18 | 2.87M |
| December 16, 2025 | 9.47 | 9.31 | 9.31 | 9.47 | 9.27 | 3.14M |
| December 15, 2025 | 9.27 | 9.44 | 9.44 | 9.53 | 9.26 | 4.22M |
| December 12, 2025 | 9.31 | 9.33 | 9.33 | 9.39 | 9.27 | 3.63M |
| December 11, 2025 | 9.41 | 9.34 | 9.34 | 9.45 | 9.3 | 3.14M |
| December 10, 2025 | 9.45 | 9.41 | 9.41 | 9.5 | 9.35 | 3.2M |
| December 09, 2025 | 9.52 | 9.44 | 9.44 | 9.57 | 9.44 | 2.6M |
| December 08, 2025 | 9.63 | 9.54 | 9.54 | 9.68 | 9.53 | 3.73M |
| December 05, 2025 | 9.52 | 9.62 | 9.62 | 9.63 | 9.43 | 2.99M |
| December 04, 2025 | 9.59 | 9.49 | 9.49 | 9.64 | 9.49 | 2.01M |
| December 03, 2025 | 9.68 | 9.6 | 9.6 | 9.7 | 9.57 | 2.74M |
| December 02, 2025 | 9.64 | 9.67 | 9.67 | 9.71 | 9.62 | 2.58M |
| December 01, 2025 | 9.63 | 9.68 | 9.68 | 9.76 | 9.61 | 3.19M |
| November 28, 2025 | 9.52 | 9.64 | 9.64 | 9.64 | 9.46 | 2.44M |
| November 27, 2025 | 9.5 | 9.52 | 9.52 | 9.58 | 9.43 | 3.45M |
| November 26, 2025 | 9.65 | 9.5 | 9.5 | 9.69 | 9.49 | 2.91M |
| November 25, 2025 | 9.53 | 9.61 | 9.61 | 9.69 | 9.49 | 3.05M |
| November 24, 2025 | 9.46 | 9.52 | 9.52 | 9.58 | 9.44 | 3.9M |
| November 21, 2025 | 9.75 | 9.4 | 9.4 | 9.8 | 9.39 | 7.11M |
| November 20, 2025 | 9.9 | 9.82 | 9.82 | 9.99 | 9.8 | 3.32M |
| November 19, 2025 | 9.99 | 9.88 | 9.88 | 10.08 | 9.84 | 4.23M |
| November 18, 2025 | 10.14 | 9.99 | 9.99 | 10.17 | 9.97 | 5.17M |
| November 17, 2025 | 10.21 | 10.17 | 10.17 | 10.26 | 10.12 | 3.18M |
| November 14, 2025 | 10.28 | 10.22 | 10.22 | 10.31 | 10.21 | 3.42M |
| November 13, 2025 | 10.12 | 10.28 | 10.28 | 10.32 | 10.1 | 3.71M |
| November 12, 2025 | 10.3 | 10.15 | 10.15 | 10.31 | 10.08 | 4.06M |
| November 11, 2025 | 10.31 | 10.31 | 10.31 | 10.32 | 10.2 | 3.1M |
| November 10, 2025 | 10.27 | 10.29 | 10.29 | 10.33 | 10.26 | 3.69M |
| November 07, 2025 | 10.22 | 10.27 | 10.27 | 10.34 | 10.18 | 3.76M |
| November 06, 2025 | 10.28 | 10.23 | 10.23 | 10.28 | 10.18 | 3.01M |
| November 05, 2025 | 10.08 | 10.22 | 10.22 | 10.28 | 10.08 | 4.39M |
| November 04, 2025 | 10.25 | 10.16 | 10.16 | 10.28 | 10.11 | 4.99M |
| November 03, 2025 | 10.3 | 10.25 | 10.25 | 10.36 | 10.16 | 4.84M |
| October 31, 2025 | 10.24 | 10.3 | 10.3 | 10.38 | 10.22 | 4.3M |
| October 30, 2025 | 10.5 | 10.22 | 10.22 | 10.52 | 10.21 | 7.83M |
| October 29, 2025 | 10.8 | 10.5 | 10.5 | 10.81 | 10.4 | 10.45M |
| October 28, 2025 | 10.88 | 10.88 | 10.88 | 10.95 | 10.82 | 6.57M |
| October 27, 2025 | 10.8 | 10.88 | 10.88 | 10.91 | 10.74 | 5.95M |
| October 24, 2025 | 10.79 | 10.81 | 10.81 | 10.89 | 10.73 | 5.58M |
| October 23, 2025 | 10.62 | 10.72 | 10.72 | 10.73 | 10.47 | 4.51M |
| October 22, 2025 | 10.68 | 10.7 | 10.7 | 10.81 | 10.67 | 4.89M |
| October 21, 2025 | 10.51 | 10.73 | 10.73 | 10.75 | 10.47 | 5.68M |