11.53
-0.26(-2.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.52 | 11.53 | 11.53 | 12.1 | 11.38 | 114.88M |
| February 12, 2026 | 11.17 | 11.79 | 11.79 | 12.1 | 10.94 | 130.68M |
| February 11, 2026 | 11.27 | 11.06 | 11.06 | 11.33 | 11.04 | 64.84M |
| February 10, 2026 | 11.1 | 11.4 | 11.4 | 11.58 | 10.98 | 105.69M |
| February 09, 2026 | 10.75 | 11.01 | 11.01 | 11.03 | 10.67 | 53.92M |
| February 06, 2026 | 10.6 | 10.5 | 10.5 | 10.76 | 10.41 | 38.8M |
| February 05, 2026 | 10.74 | 10.67 | 10.67 | 10.85 | 10.62 | 36.24M |
| February 04, 2026 | 10.91 | 10.9 | 10.9 | 11.1 | 10.72 | 50.15M |
| February 03, 2026 | 10.84 | 11.02 | 11.02 | 11.05 | 10.68 | 59.11M |
| February 02, 2026 | 10.8 | 10.59 | 10.59 | 11.07 | 10.59 | 53.26M |
| January 30, 2026 | 11.23 | 10.97 | 10.97 | 11.29 | 10.8 | 83.52M |
| January 29, 2026 | 11.31 | 11.34 | 11.34 | 11.86 | 11.15 | 94.43M |
| January 28, 2026 | 11.45 | 11.42 | 11.42 | 11.75 | 11.38 | 63.3M |
| January 27, 2026 | 11.38 | 11.58 | 11.58 | 11.6 | 11.06 | 88.95M |
| January 26, 2026 | 11.88 | 11.35 | 11.35 | 11.93 | 11.3 | 93.62M |
| January 23, 2026 | 11.56 | 11.86 | 11.86 | 12 | 11.45 | 102.93M |
| January 22, 2026 | 11.27 | 11.38 | 11.38 | 11.48 | 11.19 | 69.01M |
| January 21, 2026 | 11.19 | 11.33 | 11.33 | 11.52 | 11.15 | 73.89M |
| January 20, 2026 | 11.45 | 11.24 | 11.24 | 11.57 | 11.12 | 95.86M |
| January 19, 2026 | 11.22 | 11.24 | 11.24 | 11.42 | 11.02 | 79.58M |
| January 16, 2026 | 11.81 | 11.23 | 11.23 | 11.91 | 11.16 | 121.39M |
| January 15, 2026 | 12.29 | 11.84 | 11.84 | 12.4 | 11.62 | 149.59M |
| January 14, 2026 | 12.89 | 12.4 | 12.4 | 13.18 | 12.21 | 232.28M |
| January 13, 2026 | 14 | 12.64 | 12.64 | 14.45 | 12.61 | 304.67M |
| January 12, 2026 | 12.88 | 13.27 | 13.27 | 13.27 | 12.66 | 192.35M |
| January 09, 2026 | 11.61 | 12.06 | 12.06 | 12.06 | 11.53 | 257.65M |
| January 08, 2026 | 10.93 | 10.96 | 10.96 | 11.26 | 10.76 | 139.36M |
| January 07, 2026 | 11.31 | 11.18 | 11.18 | 12.42 | 11.06 | 192.02M |
| January 06, 2026 | 11.18 | 11.42 | 11.42 | 11.56 | 10.83 | 146.63M |
| January 05, 2026 | 10.97 | 10.88 | 10.88 | 11.29 | 10.63 | 165.61M |
| December 31, 2025 | 10.36 | 10.28 | 10.28 | 10.94 | 10.05 | 155.65M |
| December 30, 2025 | 11.58 | 10.35 | 10.35 | 11.58 | 10.35 | 208.28M |
| December 29, 2025 | 10.69 | 11.5 | 11.5 | 11.5 | 10.56 | 61.3M |
| December 26, 2025 | 10.24 | 10.45 | 10.45 | 10.75 | 10.14 | 114.24M |
| December 25, 2025 | 10.01 | 10.12 | 10.12 | 10.24 | 9.9 | 79.17M |
| December 24, 2025 | 9.99 | 10.02 | 10.02 | 10.17 | 9.85 | 85.29M |
| December 23, 2025 | 9.99 | 10 | 10 | 10.28 | 9.81 | 125.82M |
| December 22, 2025 | 10.47 | 9.92 | 9.92 | 10.6 | 9.89 | 166.31M |
| December 19, 2025 | 9.38 | 10.29 | 10.29 | 10.29 | 9.33 | 180.42M |
| December 18, 2025 | 9 | 9.35 | 9.35 | 9.6 | 8.93 | 202.65M |
| December 17, 2025 | 8.7 | 8.73 | 8.73 | 8.77 | 8.53 | 45.92M |
| December 16, 2025 | 8.96 | 8.69 | 8.69 | 8.98 | 8.66 | 43.43M |
| December 15, 2025 | 9.21 | 8.97 | 8.97 | 9.27 | 8.94 | 55.25M |
| December 12, 2025 | 9.34 | 9.33 | 9.33 | 9.49 | 9.26 | 71.65M |
| December 11, 2025 | 9.41 | 9.39 | 9.39 | 10.05 | 9.39 | 110.52M |
| December 10, 2025 | 9.29 | 9.4 | 9.4 | 9.47 | 9.2 | 98.84M |
| December 09, 2025 | 9.01 | 9.24 | 9.24 | 9.75 | 8.91 | 156.68M |
| December 08, 2025 | 8.87 | 8.86 | 8.86 | 9.14 | 8.83 | 62.95M |
| December 05, 2025 | 8.41 | 8.7 | 8.7 | 8.85 | 8.37 | 53.68M |
| December 04, 2025 | 8.55 | 8.4 | 8.4 | 8.57 | 8.38 | 25.77M |
| December 03, 2025 | 8.62 | 8.46 | 8.46 | 8.65 | 8.33 | 39.35M |
| December 02, 2025 | 8.55 | 8.43 | 8.43 | 8.57 | 8.36 | 26.91M |
| December 01, 2025 | 8.61 | 8.58 | 8.58 | 8.73 | 8.54 | 29.55M |
| November 28, 2025 | 8.55 | 8.61 | 8.61 | 8.66 | 8.49 | 29.08M |
| November 27, 2025 | 8.6 | 8.57 | 8.57 | 8.76 | 8.53 | 34.86M |
| November 26, 2025 | 8.55 | 8.55 | 8.55 | 8.69 | 8.52 | 35.52M |
| November 25, 2025 | 8.45 | 8.61 | 8.61 | 8.72 | 8.35 | 62.31M |
| November 24, 2025 | 8.24 | 8.37 | 8.37 | 8.47 | 8.14 | 40.4M |
| November 21, 2025 | 8.29 | 8.2 | 8.2 | 8.45 | 8.11 | 40.32M |
| November 20, 2025 | 8.34 | 8.36 | 8.36 | 8.55 | 8.29 | 32.26M |