12.46
+0.27(+2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 12.19 | 12.46 | 12.46 | 12.81 | 12.08 | 16.56M |
| January 13, 2026 | 12.29 | 12.19 | 12.19 | 12.68 | 11.96 | 17.33M |
| January 12, 2026 | 11.67 | 12.28 | 12.28 | 12.36 | 11.67 | 14.89M |
| January 09, 2026 | 11.14 | 11.58 | 11.58 | 11.59 | 11.05 | 9.62M |
| January 08, 2026 | 10.91 | 11.1 | 11.1 | 11.2 | 10.91 | 4.07M |
| January 07, 2026 | 11.06 | 10.93 | 10.93 | 11.06 | 10.9 | 4.55M |
| January 06, 2026 | 10.97 | 11.06 | 11.06 | 11.1 | 10.97 | 4.16M |
| January 05, 2026 | 10.86 | 11.01 | 11.01 | 11.09 | 10.86 | 4.26M |
| December 31, 2025 | 10.59 | 10.78 | 10.78 | 10.81 | 10.53 | 3.72M |
| December 30, 2025 | 10.62 | 10.6 | 10.6 | 10.72 | 10.6 | 3.15M |
| December 29, 2025 | 10.7 | 10.62 | 10.62 | 10.72 | 10.57 | 2.71M |
| December 26, 2025 | 10.68 | 10.7 | 10.7 | 10.89 | 10.6 | 4.1M |
| December 25, 2025 | 10.58 | 10.7 | 10.7 | 10.74 | 10.5 | 3.17M |
| December 24, 2025 | 10.52 | 10.61 | 10.61 | 10.66 | 10.48 | 2.62M |
| December 23, 2025 | 10.61 | 10.48 | 10.48 | 10.66 | 10.47 | 2.57M |
| December 22, 2025 | 10.68 | 10.61 | 10.61 | 10.74 | 10.61 | 2.61M |
| December 19, 2025 | 10.68 | 10.67 | 10.67 | 10.76 | 10.63 | 2.4M |
| December 18, 2025 | 10.38 | 10.63 | 10.63 | 10.77 | 10.38 | 3.52M |
| December 17, 2025 | 10.41 | 10.46 | 10.46 | 10.49 | 10.17 | 3.32M |
| December 16, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.27 | 2.66M |
| December 15, 2025 | 10.4 | 10.45 | 10.45 | 10.56 | 10.32 | 2.63M |
| December 12, 2025 | 10.55 | 10.48 | 10.48 | 10.63 | 10.4 | 2.67M |
| December 11, 2025 | 10.85 | 10.55 | 10.55 | 10.85 | 10.52 | 3.22M |
| December 10, 2025 | 10.81 | 10.78 | 10.78 | 10.82 | 10.66 | 2.32M |
| December 09, 2025 | 11 | 10.84 | 10.84 | 11.03 | 10.83 | 2.31M |
| December 08, 2025 | 10.93 | 11 | 11 | 11.11 | 10.88 | 3.21M |
| December 05, 2025 | 10.66 | 10.91 | 10.91 | 10.94 | 10.59 | 3.76M |
| December 04, 2025 | 10.86 | 10.65 | 10.65 | 10.92 | 10.65 | 3.96M |
| December 03, 2025 | 11.14 | 10.86 | 10.86 | 11.14 | 10.79 | 5.81M |
| December 02, 2025 | 11.24 | 11.1 | 11.1 | 11.26 | 11.06 | 3.47M |
| December 01, 2025 | 11.46 | 11.27 | 11.27 | 11.46 | 11.2 | 4.11M |
| November 28, 2025 | 11.2 | 11.47 | 11.47 | 11.47 | 11.16 | 4.44M |
| November 27, 2025 | 11.31 | 11.17 | 11.17 | 11.36 | 11.16 | 4.17M |
| November 26, 2025 | 11.6 | 11.34 | 11.34 | 11.69 | 11.3 | 4.39M |
| November 25, 2025 | 11.38 | 11.43 | 11.43 | 11.62 | 11.32 | 4.66M |
| November 24, 2025 | 11 | 11.31 | 11.31 | 11.38 | 10.86 | 4.91M |
| November 21, 2025 | 11.22 | 10.93 | 10.93 | 11.42 | 10.85 | 6.55M |
| November 20, 2025 | 11.38 | 11.35 | 11.35 | 11.45 | 11.2 | 3.91M |
| November 19, 2025 | 11.56 | 11.36 | 11.36 | 11.67 | 11.29 | 4.98M |
| November 18, 2025 | 11.67 | 11.66 | 11.66 | 11.77 | 11.5 | 4.94M |
| November 17, 2025 | 11.55 | 11.69 | 11.69 | 11.73 | 11.53 | 3.86M |
| November 14, 2025 | 11.54 | 11.55 | 11.55 | 11.75 | 11.52 | 3.89M |
| November 13, 2025 | 11.59 | 11.67 | 11.67 | 11.7 | 11.49 | 3.84M |
| November 12, 2025 | 11.74 | 11.59 | 11.59 | 11.76 | 11.52 | 4.02M |
| November 11, 2025 | 11.85 | 11.74 | 11.74 | 11.91 | 11.69 | 5.47M |
| November 10, 2025 | 11.77 | 11.85 | 11.85 | 11.98 | 11.77 | 5.41M |
| November 07, 2025 | 11.98 | 11.85 | 11.85 | 12.03 | 11.77 | 5.67M |
| November 06, 2025 | 12.13 | 12.07 | 12.07 | 12.16 | 11.93 | 4.89M |
| November 05, 2025 | 12.08 | 12.13 | 12.13 | 12.25 | 11.96 | 6.25M |
| November 04, 2025 | 12.28 | 12.23 | 12.23 | 12.36 | 12.05 | 7.41M |
| November 03, 2025 | 12.48 | 12.38 | 12.38 | 12.59 | 12.25 | 10.79M |
| October 31, 2025 | 11.73 | 12.52 | 12.52 | 12.66 | 11.66 | 18.32M |
| October 30, 2025 | 11.73 | 11.91 | 11.91 | 12.19 | 11.5 | 9.56M |
| October 29, 2025 | 11.7 | 11.82 | 11.82 | 12.1 | 11.62 | 7.24M |
| October 28, 2025 | 11.63 | 11.67 | 11.67 | 11.76 | 11.53 | 4.06M |
| October 27, 2025 | 11.63 | 11.64 | 11.64 | 11.73 | 11.45 | 5.73M |
| October 24, 2025 | 11.43 | 11.47 | 11.47 | 11.6 | 11.35 | 5.24M |
| October 23, 2025 | 11.23 | 11.36 | 11.36 | 11.4 | 11.06 | 4.05M |
| October 22, 2025 | 11.44 | 11.29 | 11.29 | 11.45 | 11.25 | 4.6M |
| October 21, 2025 | 11.08 | 11.48 | 11.48 | 11.86 | 10.98 | 9.33M |