11.23
+0.07(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.13 | 11.23 | 11.23 | 11.36 | 11.11 | 8.76M |
| February 12, 2026 | 11.12 | 11.16 | 11.16 | 11.27 | 11.06 | 5.96M |
| February 11, 2026 | 11.2 | 11.17 | 11.17 | 11.31 | 11.14 | 8.59M |
| February 10, 2026 | 11.11 | 11.18 | 11.18 | 11.28 | 11.05 | 10.21M |
| February 09, 2026 | 11.08 | 11.05 | 11.05 | 11.22 | 10.9 | 8.83M |
| February 06, 2026 | 11.07 | 10.98 | 10.98 | 11.13 | 10.97 | 7.73M |
| February 05, 2026 | 11.1 | 11.1 | 11.1 | 11.23 | 10.98 | 8.63M |
| February 04, 2026 | 10.66 | 11.1 | 11.1 | 11.3 | 10.63 | 17.48M |
| February 03, 2026 | 10.49 | 10.72 | 10.72 | 10.8 | 10.41 | 9.86M |
| February 02, 2026 | 10.48 | 10.35 | 10.35 | 10.58 | 10.33 | 7.67M |
| January 30, 2026 | 10.46 | 10.5 | 10.5 | 10.58 | 10.33 | 9.47M |
| January 29, 2026 | 10.7 | 10.5 | 10.5 | 10.77 | 10.4 | 14.26M |
| January 28, 2026 | 10.82 | 10.71 | 10.71 | 10.88 | 10.67 | 5.16M |
| January 27, 2026 | 10.88 | 10.88 | 10.88 | 10.94 | 10.59 | 8.98M |
| January 26, 2026 | 11.06 | 10.88 | 10.88 | 11.06 | 10.82 | 9.64M |
| January 23, 2026 | 11.05 | 11.07 | 11.07 | 11.09 | 10.91 | 9.15M |
| January 22, 2026 | 10.77 | 11.04 | 11.04 | 11.13 | 10.72 | 13.11M |
| January 21, 2026 | 10.75 | 10.77 | 10.77 | 10.82 | 10.69 | 6.24M |
| January 20, 2026 | 10.78 | 10.81 | 10.81 | 10.88 | 10.71 | 9.87M |
| January 19, 2026 | 10.48 | 10.78 | 10.78 | 10.79 | 10.43 | 9.41M |
| January 16, 2026 | 10.57 | 10.52 | 10.52 | 10.6 | 10.41 | 6.38M |
| January 15, 2026 | 10.48 | 10.53 | 10.53 | 10.58 | 10.43 | 6.9M |
| January 14, 2026 | 10.62 | 10.53 | 10.53 | 10.76 | 10.39 | 12.4M |
| January 13, 2026 | 10.92 | 10.62 | 10.62 | 10.94 | 10.6 | 15.03M |
| January 12, 2026 | 10.86 | 10.96 | 10.96 | 10.99 | 10.68 | 14.92M |
| January 09, 2026 | 10.7 | 10.75 | 10.75 | 10.84 | 10.6 | 14.07M |
| January 08, 2026 | 10.38 | 10.7 | 10.7 | 10.71 | 10.38 | 13.16M |
| January 07, 2026 | 10.56 | 10.48 | 10.48 | 10.57 | 10.39 | 7.27M |
| January 06, 2026 | 10.45 | 10.56 | 10.56 | 10.57 | 10.39 | 10.01M |
| January 05, 2026 | 10.52 | 10.45 | 10.45 | 10.58 | 10.35 | 8.93M |
| December 31, 2025 | 10.35 | 10.52 | 10.52 | 10.57 | 10.31 | 9.8M |
| December 30, 2025 | 10.35 | 10.34 | 10.34 | 10.47 | 10.31 | 8.58M |
| December 29, 2025 | 10.34 | 10.38 | 10.38 | 10.4 | 10.23 | 8.39M |
| December 26, 2025 | 10.31 | 10.31 | 10.31 | 10.4 | 10.19 | 10.06M |
| December 25, 2025 | 10.13 | 10.32 | 10.32 | 10.38 | 10.1 | 9.41M |
| December 24, 2025 | 9.84 | 10.15 | 10.15 | 10.21 | 9.83 | 9.87M |
| December 23, 2025 | 9.96 | 9.89 | 9.89 | 10.06 | 9.85 | 7.19M |
| December 22, 2025 | 10.05 | 9.95 | 9.95 | 10.09 | 9.93 | 5.72M |
| December 19, 2025 | 9.83 | 10.04 | 10.04 | 10.12 | 9.83 | 8.38M |
| December 18, 2025 | 9.51 | 9.88 | 9.88 | 9.95 | 9.47 | 10.51M |
| December 17, 2025 | 9.75 | 9.59 | 9.59 | 9.83 | 9.41 | 9.08M |
| December 16, 2025 | 9.9 | 9.76 | 9.76 | 9.95 | 9.62 | 7.41M |
| December 15, 2025 | 9.83 | 9.9 | 9.9 | 9.97 | 9.73 | 6.44M |
| December 12, 2025 | 9.86 | 9.85 | 9.85 | 10.02 | 9.83 | 8.22M |
| December 11, 2025 | 9.98 | 9.88 | 9.88 | 10.23 | 9.87 | 7.21M |
| December 10, 2025 | 9.92 | 9.99 | 9.99 | 10.05 | 9.82 | 8.4M |
| December 09, 2025 | 9.9 | 9.92 | 9.92 | 10.08 | 9.85 | 7.72M |
| December 08, 2025 | 9.97 | 9.91 | 9.91 | 10.11 | 9.89 | 8.59M |
| December 05, 2025 | 9.59 | 9.97 | 9.97 | 9.99 | 9.56 | 14.38M |
| December 04, 2025 | 9.78 | 9.6 | 9.6 | 9.78 | 9.6 | 6.4M |
| December 03, 2025 | 9.75 | 9.72 | 9.72 | 9.82 | 9.57 | 11.13M |
| December 02, 2025 | 9.81 | 9.75 | 9.75 | 9.85 | 9.63 | 11.03M |
| December 01, 2025 | 9.79 | 9.81 | 9.81 | 9.99 | 9.76 | 17.65M |
| November 28, 2025 | 9.78 | 9.75 | 9.75 | 9.8 | 9.4 | 30.42M |
| November 27, 2025 | 10.5 | 10.11 | 10.11 | 10.62 | 10.07 | 37.46M |
| November 26, 2025 | 9.98 | 9.65 | 9.65 | 10.03 | 9.64 | 10.47M |
| November 25, 2025 | 10.07 | 10 | 10 | 10.16 | 9.96 | 7.73M |
| November 24, 2025 | 9.91 | 10.13 | 10.13 | 10.14 | 9.89 | 8.36M |
| November 21, 2025 | 10.07 | 9.96 | 9.96 | 10.23 | 9.83 | 6.75M |
| November 20, 2025 | 10.11 | 10.14 | 10.14 | 10.19 | 10.05 | 3.38M |