12.27
+0.29(+2.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 11.98 | 12.27 | 12.27 | 12.34 | 11.98 | 22.92M |
| January 13, 2026 | 12.03 | 11.98 | 11.98 | 12.23 | 11.81 | 22.98M |
| January 12, 2026 | 11.67 | 12.03 | 12.03 | 12.06 | 11.61 | 15.43M |
| January 09, 2026 | 11.5 | 11.68 | 11.68 | 11.71 | 11.42 | 11.75M |
| January 08, 2026 | 11.5 | 11.53 | 11.53 | 11.58 | 11.33 | 9.4M |
| January 07, 2026 | 11.44 | 11.51 | 11.51 | 11.62 | 11.34 | 10.74M |
| January 06, 2026 | 11.4 | 11.43 | 11.43 | 11.43 | 11.28 | 9.09M |
| January 05, 2026 | 11.41 | 11.4 | 11.4 | 11.55 | 11.34 | 10.85M |
| December 31, 2025 | 11.39 | 11.49 | 11.49 | 11.57 | 11.22 | 9.04M |
| December 30, 2025 | 11.45 | 11.39 | 11.39 | 11.6 | 11.36 | 12.37M |
| December 29, 2025 | 11.69 | 11.55 | 11.55 | 11.77 | 11.49 | 14.04M |
| December 26, 2025 | 11.94 | 11.89 | 11.89 | 12.04 | 11.66 | 18.73M |
| December 25, 2025 | 12.16 | 11.93 | 11.93 | 12.48 | 11.88 | 23.78M |
| December 24, 2025 | 11.8 | 12.21 | 12.21 | 12.21 | 11.73 | 19.5M |
| December 23, 2025 | 11.87 | 11.83 | 11.83 | 12.04 | 11.71 | 20.14M |
| December 22, 2025 | 11.9 | 12.04 | 12.04 | 12.41 | 11.81 | 29.36M |
| December 19, 2025 | 11.5 | 12.11 | 12.11 | 12.18 | 11.47 | 29.63M |
| December 18, 2025 | 11.32 | 11.57 | 11.57 | 11.73 | 11.26 | 22.74M |
| December 17, 2025 | 11.81 | 11.46 | 11.46 | 11.95 | 11.22 | 32.12M |
| December 16, 2025 | 11.98 | 11.92 | 11.92 | 12.34 | 11.72 | 35.36M |
| December 15, 2025 | 11.89 | 12 | 12 | 12.25 | 11.72 | 36.39M |
| December 12, 2025 | 12.39 | 12.31 | 12.31 | 12.72 | 12.31 | 53.99M |
| December 11, 2025 | 13.72 | 13.68 | 13.68 | 14.3 | 13.68 | 17.85M |
| December 10, 2025 | 16.5 | 15.2 | 15.2 | 17.25 | 14.8 | 80.59M |
| December 09, 2025 | 14.8 | 15.68 | 15.68 | 15.68 | 13.6 | 30.02M |
| December 08, 2025 | 13.73 | 14.25 | 14.25 | 14.25 | 13.59 | 13.29M |
| December 05, 2025 | 11.75 | 12.95 | 12.95 | 12.95 | 11.56 | 45.03M |
| December 04, 2025 | 10.64 | 11.77 | 11.77 | 11.77 | 10.42 | 45.35M |
| December 03, 2025 | 10.32 | 10.7 | 10.7 | 10.94 | 10.26 | 22.17M |
| December 02, 2025 | 10.17 | 10.38 | 10.38 | 10.56 | 10.09 | 15.91M |
| December 01, 2025 | 10.25 | 10.17 | 10.17 | 10.26 | 10.13 | 8.06M |
| November 28, 2025 | 10.32 | 10.19 | 10.19 | 10.32 | 10.03 | 10.62M |
| November 27, 2025 | 10.22 | 10.28 | 10.28 | 10.76 | 10.08 | 18.75M |
| November 26, 2025 | 10.04 | 10.15 | 10.15 | 10.48 | 10.04 | 14.91M |
| November 25, 2025 | 9.88 | 10.24 | 10.24 | 10.86 | 9.87 | 19.19M |
| November 24, 2025 | 9.72 | 9.87 | 9.87 | 10.03 | 9.72 | 5.24M |
| November 21, 2025 | 9.93 | 9.69 | 9.69 | 10.09 | 9.61 | 7.43M |
| November 20, 2025 | 10.08 | 10.03 | 10.03 | 10.2 | 9.89 | 7.98M |
| November 19, 2025 | 9.98 | 10.11 | 10.11 | 10.34 | 9.95 | 9.97M |
| November 18, 2025 | 10 | 10.04 | 10.04 | 10.1 | 9.9 | 8.16M |
| November 17, 2025 | 9.8 | 10 | 10 | 10.22 | 9.8 | 11.51M |
| November 14, 2025 | 9.86 | 9.91 | 9.91 | 10.25 | 9.7 | 10.95M |
| November 13, 2025 | 9.61 | 9.78 | 9.78 | 9.8 | 9.54 | 5.64M |
| November 12, 2025 | 9.68 | 9.61 | 9.61 | 9.75 | 9.59 | 4.37M |
| November 11, 2025 | 9.77 | 9.67 | 9.67 | 9.77 | 9.63 | 6.27M |
| November 10, 2025 | 9.68 | 9.79 | 9.79 | 9.87 | 9.63 | 6.57M |
| November 07, 2025 | 9.76 | 9.63 | 9.63 | 9.78 | 9.61 | 5.83M |
| November 06, 2025 | 9.89 | 9.7 | 9.7 | 9.9 | 9.65 | 9.66M |
| November 05, 2025 | 9.54 | 9.89 | 9.89 | 10.25 | 9.48 | 17.32M |
| November 04, 2025 | 9.37 | 9.58 | 9.58 | 9.66 | 9.35 | 8.26M |
| November 03, 2025 | 9.37 | 9.42 | 9.42 | 9.43 | 9.33 | 3.73M |
| October 31, 2025 | 9.14 | 9.3 | 9.3 | 9.34 | 9.14 | 3.78M |
| October 30, 2025 | 9.3 | 9.16 | 9.16 | 9.33 | 9.14 | 3.26M |
| October 29, 2025 | 9.52 | 9.3 | 9.3 | 9.52 | 9.17 | 4.29M |
| October 28, 2025 | 9.16 | 9.28 | 9.28 | 9.29 | 9.12 | 4.28M |
| October 27, 2025 | 9.16 | 9.17 | 9.17 | 9.25 | 9.09 | 3.25M |
| October 24, 2025 | 9.2 | 9.13 | 9.13 | 9.24 | 9.1 | 2.74M |
| October 23, 2025 | 9.16 | 9.2 | 9.2 | 9.22 | 9.1 | 2.28M |
| October 22, 2025 | 9.09 | 9.17 | 9.17 | 9.19 | 9.05 | 2.95M |
| October 21, 2025 | 8.92 | 9.09 | 9.09 | 9.1 | 8.92 | 3.17M |