11.97
+1.09(+10.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.84 | 11.97 | 11.97 | 11.97 | 10.8 | 148.59M |
| February 12, 2026 | 11.43 | 10.88 | 10.88 | 11.43 | 10.87 | 76.51M |
| February 11, 2026 | 11.3 | 11.44 | 11.44 | 11.65 | 11.1 | 113.09M |
| February 10, 2026 | 10.68 | 11.66 | 11.66 | 11.66 | 10.53 | 79.44M |
| February 09, 2026 | 10.59 | 10.6 | 10.6 | 10.73 | 10.33 | 62.36M |
| February 06, 2026 | 9.96 | 10.34 | 10.34 | 10.58 | 9.89 | 62.89M |
| February 05, 2026 | 10.1 | 9.96 | 9.96 | 10.15 | 9.91 | 32.68M |
| February 04, 2026 | 10.15 | 10.17 | 10.17 | 10.26 | 10.05 | 39.25M |
| February 03, 2026 | 9.89 | 10.14 | 10.14 | 10.15 | 9.74 | 55.28M |
| February 02, 2026 | 9.98 | 9.7 | 9.7 | 10.08 | 9.68 | 39.47M |
| January 30, 2026 | 10.06 | 9.95 | 9.95 | 10.15 | 9.78 | 52.68M |
| January 29, 2026 | 10.35 | 10.09 | 10.09 | 10.6 | 10.04 | 68.43M |
| January 28, 2026 | 11.02 | 10.51 | 10.51 | 11.05 | 10.51 | 76.04M |
| January 27, 2026 | 10.91 | 11.22 | 11.22 | 11.52 | 10.46 | 95.91M |
| January 26, 2026 | 12.18 | 11.11 | 11.11 | 12.26 | 11.11 | 114.08M |
| January 23, 2026 | 12.16 | 12.34 | 12.34 | 12.5 | 12.03 | 81.25M |
| January 22, 2026 | 12.59 | 12.17 | 12.17 | 12.75 | 12.13 | 91.16M |
| January 21, 2026 | 12.38 | 12.64 | 12.64 | 12.97 | 12.18 | 107.77M |
| January 20, 2026 | 12.3 | 12.62 | 12.62 | 12.64 | 11.68 | 121.21M |
| January 19, 2026 | 11.97 | 12.26 | 12.26 | 12.43 | 11.97 | 76.45M |
| January 16, 2026 | 12.7 | 12.11 | 12.11 | 12.8 | 12.06 | 109.17M |
| January 15, 2026 | 12.03 | 12.79 | 12.79 | 13.1 | 11.59 | 170.26M |
| January 14, 2026 | 12.46 | 12.38 | 12.38 | 13.08 | 12.15 | 139.46M |
| January 13, 2026 | 13.21 | 12.55 | 12.55 | 13.88 | 12.52 | 170.04M |
| January 12, 2026 | 13.22 | 13.5 | 13.5 | 13.93 | 12.98 | 240.1M |
| January 09, 2026 | 12.51 | 13.22 | 13.22 | 14.08 | 12.51 | 269M |
| January 08, 2026 | 13.68 | 12.93 | 12.93 | 13.68 | 12.68 | 306.57M |
| January 07, 2026 | 12.26 | 12.44 | 12.44 | 12.44 | 12.25 | 67.73M |
| January 06, 2026 | 11.13 | 11.31 | 11.31 | 11.52 | 10.85 | 213.08M |
| January 05, 2026 | 10.11 | 11.13 | 11.13 | 11.13 | 9.93 | 161.67M |
| December 31, 2025 | 10.74 | 10.12 | 10.12 | 10.77 | 9.86 | 154.8M |
| December 30, 2025 | 10.83 | 10.77 | 10.77 | 11.6 | 10.61 | 186.17M |
| December 29, 2025 | 11 | 11.07 | 11.07 | 11.61 | 10.8 | 204.12M |
| December 26, 2025 | 11.11 | 11 | 11 | 11.42 | 10.9 | 209.02M |
| December 25, 2025 | 10.67 | 11.56 | 11.56 | 11.56 | 10.48 | 232.91M |
| December 24, 2025 | 10.8 | 10.51 | 10.51 | 11.38 | 10.28 | 291.4M |
| December 23, 2025 | 9.42 | 10.56 | 10.56 | 10.56 | 9.3 | 146.72M |
| December 22, 2025 | 8.86 | 9.6 | 9.6 | 9.89 | 8.78 | 210.02M |
| December 19, 2025 | 9.11 | 8.99 | 8.99 | 9.3 | 8.75 | 144.08M |
| December 18, 2025 | 9.88 | 9.44 | 9.44 | 10.49 | 9.36 | 161.19M |
| December 17, 2025 | 9.8 | 10.17 | 10.17 | 10.29 | 9.45 | 163.09M |
| December 16, 2025 | 10.41 | 10.05 | 10.05 | 10.69 | 9.76 | 192.67M |
| December 15, 2025 | 9.87 | 10.65 | 10.65 | 10.84 | 9.61 | 255.51M |
| December 12, 2025 | 9.77 | 10.05 | 10.05 | 10.55 | 9.38 | 283.3M |
| December 11, 2025 | 8.8 | 9.77 | 9.77 | 9.77 | 8.47 | 184.94M |
| December 10, 2025 | 8.75 | 8.88 | 8.88 | 9.26 | 8.69 | 142.96M |
| December 09, 2025 | 9.68 | 9.06 | 9.06 | 9.86 | 8.92 | 185.74M |
| December 08, 2025 | 9.49 | 9.3 | 9.3 | 9.68 | 9.13 | 226.21M |
| December 05, 2025 | 8.69 | 9.13 | 9.13 | 9.13 | 8.55 | 84.53M |
| December 04, 2025 | 9.17 | 8.3 | 8.3 | 9.22 | 8.3 | 192.03M |
| December 03, 2025 | 9.21 | 9.22 | 9.22 | 9.85 | 8.87 | 297.44M |
| December 02, 2025 | 8.63 | 9.23 | 9.23 | 9.23 | 8.63 | 147.15M |
| December 01, 2025 | 7.77 | 8.39 | 8.39 | 8.39 | 7.64 | 206.4M |
| November 28, 2025 | 7.88 | 7.63 | 7.63 | 7.97 | 7.62 | 205.44M |
| November 27, 2025 | 9.32 | 8.47 | 8.47 | 9.32 | 8.47 | 200.51M |
| November 26, 2025 | 9.14 | 9.41 | 9.41 | 9.8 | 9.04 | 314.13M |
| November 25, 2025 | 8.6 | 9.11 | 9.11 | 10.21 | 8.6 | 342.98M |
| November 24, 2025 | 8.76 | 9.55 | 9.55 | 9.55 | 8.62 | 202.04M |
| November 21, 2025 | 7.82 | 8.68 | 8.68 | 8.68 | 7.34 | 316.93M |
| November 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.6 | 74.03M |