11.23
-0.28(-2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.41 | 11.23 | 11.23 | 11.5 | 11.19 | 42.92M |
| February 12, 2026 | 11.66 | 11.51 | 11.51 | 11.74 | 11.37 | 52.35M |
| February 11, 2026 | 11.92 | 11.66 | 11.66 | 12.04 | 11.64 | 72.11M |
| February 10, 2026 | 11.76 | 11.94 | 11.94 | 12.3 | 11.63 | 145.63M |
| February 09, 2026 | 10.91 | 11.81 | 11.81 | 11.81 | 10.88 | 77.19M |
| February 06, 2026 | 10.78 | 10.74 | 10.74 | 10.9 | 10.69 | 27.71M |
| February 05, 2026 | 10.97 | 10.88 | 10.88 | 10.98 | 10.77 | 33.97M |
| February 04, 2026 | 10.82 | 11.1 | 11.1 | 11.15 | 10.68 | 51.16M |
| February 03, 2026 | 10.58 | 10.83 | 10.83 | 10.92 | 10.46 | 37.97M |
| February 02, 2026 | 10.61 | 10.38 | 10.38 | 10.72 | 10.3 | 32.33M |
| January 30, 2026 | 10.76 | 10.7 | 10.7 | 10.9 | 10.51 | 37.8M |
| January 29, 2026 | 10.99 | 10.84 | 10.84 | 11.35 | 10.78 | 51.85M |
| January 28, 2026 | 11.1 | 11.12 | 11.12 | 11.3 | 10.95 | 61.15M |
| January 27, 2026 | 10.74 | 11.22 | 11.22 | 11.25 | 10.53 | 82.13M |
| January 26, 2026 | 11.03 | 10.82 | 10.82 | 11.15 | 10.7 | 64.94M |
| January 23, 2026 | 10.53 | 11.11 | 11.11 | 11.15 | 10.49 | 87.75M |
| January 22, 2026 | 10.74 | 10.52 | 10.52 | 10.74 | 10.43 | 42.58M |
| January 21, 2026 | 10.34 | 10.71 | 10.71 | 10.76 | 10.27 | 65.6M |
| January 20, 2026 | 10.17 | 10.37 | 10.37 | 10.55 | 10.13 | 45.55M |
| January 19, 2026 | 10.3 | 10.18 | 10.18 | 10.31 | 10.12 | 32.14M |
| January 16, 2026 | 10 | 10.22 | 10.22 | 10.29 | 9.96 | 41.97M |
| January 15, 2026 | 9.88 | 9.98 | 9.98 | 9.99 | 9.81 | 21.74M |
| January 14, 2026 | 9.8 | 9.86 | 9.86 | 10.02 | 9.75 | 30.85M |
| January 13, 2026 | 10 | 9.82 | 9.82 | 10.01 | 9.8 | 23.99M |
| January 12, 2026 | 9.9 | 10.03 | 10.03 | 10.05 | 9.85 | 28.08M |
| January 09, 2026 | 9.85 | 9.89 | 9.89 | 9.93 | 9.75 | 23.13M |
| January 08, 2026 | 9.7 | 9.82 | 9.82 | 9.84 | 9.67 | 16.37M |
| January 07, 2026 | 9.81 | 9.74 | 9.74 | 9.82 | 9.7 | 15.82M |
| January 06, 2026 | 9.7 | 9.76 | 9.76 | 9.84 | 9.7 | 17.01M |
| January 05, 2026 | 9.6 | 9.7 | 9.7 | 9.71 | 9.6 | 13.86M |
| December 31, 2025 | 9.65 | 9.55 | 9.55 | 9.67 | 9.5 | 10.52M |
| December 30, 2025 | 9.6 | 9.62 | 9.62 | 9.74 | 9.54 | 14.51M |
| December 29, 2025 | 9.59 | 9.67 | 9.67 | 9.77 | 9.55 | 18.86M |
| December 26, 2025 | 9.61 | 9.58 | 9.58 | 9.72 | 9.55 | 11.89M |
| December 25, 2025 | 9.59 | 9.61 | 9.61 | 9.66 | 9.5 | 10.8M |
| December 24, 2025 | 9.31 | 9.59 | 9.59 | 9.61 | 9.31 | 14.94M |
| December 23, 2025 | 9.35 | 9.37 | 9.37 | 9.45 | 9.33 | 7.99M |
| December 22, 2025 | 9.4 | 9.38 | 9.38 | 9.48 | 9.37 | 8.2M |
| December 19, 2025 | 9.29 | 9.39 | 9.39 | 9.39 | 9.29 | 9.67M |
| December 18, 2025 | 9.21 | 9.26 | 9.26 | 9.34 | 9.19 | 8.34M |
| December 17, 2025 | 9.27 | 9.29 | 9.29 | 9.32 | 9.07 | 11.05M |
| December 16, 2025 | 9.38 | 9.2 | 9.2 | 9.42 | 9.16 | 11.45M |
| December 15, 2025 | 9.49 | 9.38 | 9.38 | 9.52 | 9.37 | 11.9M |
| December 12, 2025 | 9.49 | 9.53 | 9.53 | 9.59 | 9.42 | 8.78M |
| December 11, 2025 | 9.6 | 9.49 | 9.49 | 9.65 | 9.48 | 10.3M |
| December 10, 2025 | 9.61 | 9.6 | 9.6 | 9.66 | 9.49 | 9.58M |
| December 09, 2025 | 9.67 | 9.61 | 9.61 | 9.78 | 9.6 | 11.98M |
| December 08, 2025 | 9.57 | 9.73 | 9.73 | 9.93 | 9.55 | 20.78M |
| December 05, 2025 | 9.49 | 9.55 | 9.55 | 9.57 | 9.39 | 9.09M |
| December 04, 2025 | 9.41 | 9.49 | 9.49 | 9.52 | 9.36 | 8.26M |
| December 03, 2025 | 9.59 | 9.46 | 9.46 | 9.6 | 9.43 | 9.96M |
| December 02, 2025 | 9.67 | 9.57 | 9.57 | 9.67 | 9.52 | 9.43M |
| December 01, 2025 | 9.49 | 9.68 | 9.68 | 9.69 | 9.45 | 15.08M |
| November 28, 2025 | 9.41 | 9.49 | 9.49 | 9.49 | 9.39 | 7.95M |
| November 27, 2025 | 9.39 | 9.43 | 9.43 | 9.55 | 9.38 | 10.44M |
| November 26, 2025 | 9.47 | 9.39 | 9.39 | 9.53 | 9.38 | 10.62M |
| November 25, 2025 | 9.5 | 9.49 | 9.49 | 9.64 | 9.46 | 13.86M |
| November 24, 2025 | 9.4 | 9.47 | 9.47 | 9.49 | 9.27 | 16.29M |
| November 21, 2025 | 9.91 | 9.36 | 9.36 | 9.93 | 9.36 | 34.09M |
| November 20, 2025 | 10.23 | 9.99 | 9.99 | 10.28 | 9.97 | 20.66M |