11.27
-0.74(-6.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.64 | 11.27 | 11.27 | 11.9 | 11.11 | 121.3M |
| February 12, 2026 | 11.27 | 12.01 | 12.01 | 12.01 | 10.76 | 89.18M |
| February 11, 2026 | 11.29 | 10.92 | 10.92 | 11.47 | 10.9 | 105M |
| February 10, 2026 | 11.1 | 11.54 | 11.54 | 11.91 | 11 | 121.09M |
| February 09, 2026 | 11.3 | 11.5 | 11.5 | 11.79 | 11.08 | 157.85M |
| February 06, 2026 | 10.51 | 11.25 | 11.25 | 11.79 | 10.34 | 187.48M |
| February 05, 2026 | 11.2 | 10.78 | 10.78 | 11.5 | 10.61 | 198.62M |
| February 04, 2026 | 10.7 | 11.15 | 11.15 | 11.15 | 10.58 | 94.82M |
| February 03, 2026 | 9.51 | 10.14 | 10.14 | 10.14 | 9.35 | 97.74M |
| February 02, 2026 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 18.17M |
| January 30, 2026 | 8.55 | 8.38 | 8.38 | 8.61 | 8.21 | 28.72M |
| January 29, 2026 | 8.81 | 8.62 | 8.62 | 8.86 | 8.55 | 32.84M |
| January 28, 2026 | 9.01 | 8.87 | 8.87 | 9.13 | 8.85 | 37.16M |
| January 27, 2026 | 9.46 | 9.11 | 9.11 | 9.47 | 8.65 | 75.16M |
| January 26, 2026 | 9.59 | 9.56 | 9.56 | 9.87 | 9.52 | 69.5M |
| January 23, 2026 | 9.43 | 9.55 | 9.55 | 9.75 | 9.42 | 67.85M |
| January 22, 2026 | 9.34 | 9.5 | 9.5 | 9.93 | 9.3 | 61.12M |
| January 21, 2026 | 9.43 | 9.29 | 9.29 | 9.78 | 9.13 | 59.45M |
| January 20, 2026 | 9.52 | 9.56 | 9.56 | 9.78 | 9.41 | 79.52M |
| January 19, 2026 | 9.09 | 9.71 | 9.71 | 9.71 | 9.07 | 100.25M |
| January 16, 2026 | 9.71 | 9.16 | 9.16 | 9.88 | 9.16 | 90.41M |
| January 15, 2026 | 9.24 | 9.28 | 9.28 | 9.42 | 9.03 | 74.92M |
| January 14, 2026 | 9.45 | 9.33 | 9.33 | 9.72 | 9.2 | 116.17M |
| January 13, 2026 | 9.26 | 9.45 | 9.45 | 9.77 | 9 | 127.61M |
| January 12, 2026 | 9.19 | 9.21 | 9.21 | 9.29 | 9.06 | 80.1M |
| January 09, 2026 | 9.06 | 9.18 | 9.18 | 9.3 | 9.02 | 86.03M |
| January 08, 2026 | 8.87 | 9.15 | 9.15 | 9.36 | 8.8 | 108.09M |
| January 07, 2026 | 8.56 | 8.87 | 8.87 | 9.1 | 8.52 | 85.65M |
| January 06, 2026 | 8.46 | 8.56 | 8.56 | 8.6 | 8.44 | 36.75M |
| January 05, 2026 | 8.42 | 8.5 | 8.5 | 8.62 | 8.41 | 37.46M |
| December 31, 2025 | 8.45 | 8.33 | 8.33 | 8.5 | 8.16 | 42.66M |
| December 30, 2025 | 8.56 | 8.48 | 8.48 | 8.7 | 8.43 | 39.16M |
| December 29, 2025 | 8.66 | 8.59 | 8.59 | 8.69 | 8.5 | 46.13M |
| December 26, 2025 | 8.86 | 8.74 | 8.74 | 9.02 | 8.61 | 74.86M |
| December 25, 2025 | 8.85 | 8.96 | 8.96 | 9.1 | 8.76 | 76.52M |
| December 24, 2025 | 8.87 | 8.94 | 8.94 | 8.99 | 8.71 | 93.66M |
| December 23, 2025 | 8.58 | 9.08 | 9.08 | 9.5 | 8.5 | 127.06M |
| December 22, 2025 | 8.52 | 8.67 | 8.67 | 8.72 | 8.47 | 75.78M |
| December 19, 2025 | 8.58 | 8.56 | 8.56 | 8.84 | 8.43 | 75.07M |
| December 18, 2025 | 8.45 | 8.36 | 8.36 | 8.52 | 8.33 | 49.38M |
| December 17, 2025 | 8.54 | 8.58 | 8.58 | 8.76 | 8.38 | 75.83M |
| December 16, 2025 | 8.86 | 8.6 | 8.6 | 8.9 | 8.53 | 86.2M |
| December 15, 2025 | 8.72 | 8.95 | 8.95 | 9.16 | 8.68 | 158.5M |
| December 12, 2025 | 8 | 8.72 | 8.72 | 8.72 | 8 | 99.51M |
| December 11, 2025 | 7.98 | 7.93 | 7.93 | 8.1 | 7.92 | 24.83M |
| December 10, 2025 | 8.08 | 7.97 | 7.97 | 8.09 | 7.88 | 23.17M |
| December 09, 2025 | 8.06 | 8.11 | 8.11 | 8.23 | 8.03 | 27.81M |
| December 08, 2025 | 8.22 | 8.09 | 8.09 | 8.33 | 8.06 | 38.66M |
| December 05, 2025 | 7.71 | 8.09 | 8.09 | 8.09 | 7.66 | 41.01M |
| December 04, 2025 | 7.91 | 7.74 | 7.74 | 7.91 | 7.68 | 25.25M |
| December 03, 2025 | 8.05 | 7.88 | 7.88 | 8.09 | 7.84 | 30.18M |
| December 02, 2025 | 8.04 | 8.04 | 8.04 | 8.08 | 7.88 | 27.76M |
| December 01, 2025 | 8.1 | 8.08 | 8.08 | 8.19 | 8.02 | 33.12M |
| November 28, 2025 | 7.91 | 8.07 | 8.07 | 8.08 | 7.87 | 34.37M |
| November 27, 2025 | 7.86 | 7.92 | 7.92 | 8.07 | 7.85 | 32.62M |
| November 26, 2025 | 8 | 7.89 | 7.89 | 8.03 | 7.85 | 36.26M |
| November 25, 2025 | 7.86 | 8.03 | 8.03 | 8.09 | 7.85 | 36.34M |
| November 24, 2025 | 7.92 | 7.84 | 7.84 | 7.99 | 7.77 | 38.03M |
| November 21, 2025 | 8.35 | 7.86 | 7.86 | 8.4 | 7.85 | 53.97M |
| November 20, 2025 | 8.78 | 8.43 | 8.43 | 8.84 | 8.43 | 54.97M |