11.38
-0.41(-3.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.79 | 11.38 | 11.38 | 11.93 | 11.37 | 114M |
| February 12, 2026 | 11.94 | 11.79 | 11.79 | 12.09 | 11.6 | 154.68M |
| February 11, 2026 | 12.47 | 12.2 | 12.2 | 13.15 | 11.85 | 205.79M |
| February 10, 2026 | 13.21 | 12.73 | 12.73 | 13.54 | 12.7 | 209.69M |
| February 09, 2026 | 13.39 | 13.6 | 13.6 | 14 | 12.9 | 265.17M |
| February 06, 2026 | 12.83 | 13.16 | 13.16 | 13.91 | 12.01 | 279.24M |
| February 05, 2026 | 14.16 | 12.91 | 12.91 | 14.75 | 12.71 | 284.06M |
| February 04, 2026 | 14.5 | 14.12 | 14.12 | 14.99 | 13.75 | 301.84M |
| February 03, 2026 | 12.4 | 13.7 | 13.7 | 13.7 | 12.4 | 192.59M |
| February 02, 2026 | 12.77 | 12.45 | 12.45 | 13.9 | 12.14 | 318.27M |
| January 30, 2026 | 11.23 | 12.77 | 12.77 | 12.77 | 11.03 | 264.85M |
| January 29, 2026 | 10.84 | 11.61 | 11.61 | 11.77 | 10.73 | 292.66M |
| January 28, 2026 | 10.02 | 10.7 | 10.7 | 11.16 | 9.9 | 254.58M |
| January 27, 2026 | 10.45 | 10.21 | 10.21 | 10.86 | 9.94 | 247.78M |
| January 26, 2026 | 10.09 | 10.9 | 10.9 | 10.9 | 10.01 | 195.32M |
| January 23, 2026 | 9.53 | 9.91 | 9.91 | 10.35 | 9.51 | 265.14M |
| January 22, 2026 | 9.6 | 9.99 | 9.99 | 10.43 | 9.34 | 326.62M |
| January 21, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.25 | 289.56M |
| January 20, 2026 | 7.93 | 8.72 | 8.72 | 8.72 | 7.92 | 85.73M |
| January 19, 2026 | 7.79 | 7.93 | 7.93 | 7.95 | 7.75 | 25.48M |
| January 16, 2026 | 7.96 | 7.82 | 7.82 | 7.99 | 7.72 | 30.74M |
| January 15, 2026 | 7.84 | 7.96 | 7.96 | 8.06 | 7.82 | 25.5M |
| January 14, 2026 | 7.81 | 7.91 | 7.91 | 8 | 7.79 | 34.2M |
| January 13, 2026 | 8.05 | 7.84 | 7.84 | 8.07 | 7.82 | 34.96M |
| January 12, 2026 | 7.85 | 8.05 | 8.05 | 8.1 | 7.82 | 46.47M |
| January 09, 2026 | 7.83 | 7.87 | 7.87 | 7.89 | 7.78 | 25.6M |
| January 08, 2026 | 7.93 | 7.87 | 7.87 | 7.99 | 7.84 | 32.26M |
| January 07, 2026 | 8.11 | 7.91 | 7.91 | 8.11 | 7.87 | 45.91M |
| January 06, 2026 | 7.65 | 7.94 | 7.94 | 8.23 | 7.64 | 65.01M |
| January 05, 2026 | 7.55 | 7.64 | 7.64 | 7.65 | 7.52 | 13.89M |
| December 31, 2025 | 7.64 | 7.56 | 7.56 | 7.64 | 7.45 | 14.39M |
| December 30, 2025 | 7.7 | 7.58 | 7.58 | 7.7 | 7.57 | 14.96M |
| December 29, 2025 | 7.7 | 7.71 | 7.71 | 7.74 | 7.63 | 12.19M |
| December 26, 2025 | 7.8 | 7.7 | 7.7 | 7.83 | 7.68 | 15.39M |
| December 25, 2025 | 7.82 | 7.79 | 7.79 | 7.82 | 7.72 | 14.86M |
| December 24, 2025 | 7.75 | 7.79 | 7.79 | 7.79 | 7.67 | 14.23M |
| December 23, 2025 | 7.75 | 7.73 | 7.73 | 7.8 | 7.64 | 16.74M |
| December 22, 2025 | 7.7 | 7.71 | 7.71 | 7.74 | 7.66 | 16.06M |
| December 19, 2025 | 7.47 | 7.63 | 7.63 | 7.63 | 7.45 | 22.55M |
| December 18, 2025 | 7.4 | 7.45 | 7.45 | 7.63 | 7.35 | 21.55M |
| December 17, 2025 | 7.41 | 7.39 | 7.39 | 7.46 | 7.22 | 20.77M |
| December 16, 2025 | 7.53 | 7.43 | 7.43 | 7.55 | 7.41 | 17.54M |
| December 15, 2025 | 7.52 | 7.58 | 7.58 | 7.62 | 7.28 | 18.51M |
| December 12, 2025 | 7.55 | 7.63 | 7.63 | 7.68 | 7.52 | 12.88M |
| December 11, 2025 | 7.8 | 7.59 | 7.59 | 7.8 | 7.58 | 14.4M |
| December 10, 2025 | 7.78 | 7.77 | 7.77 | 7.81 | 7.7 | 12.35M |
| December 09, 2025 | 7.83 | 7.76 | 7.76 | 7.86 | 7.75 | 12.24M |
| December 08, 2025 | 7.78 | 7.79 | 7.79 | 7.83 | 7.7 | 16.65M |
| December 05, 2025 | 7.61 | 7.69 | 7.69 | 7.72 | 7.53 | 16.63M |
| December 04, 2025 | 8.01 | 7.64 | 7.64 | 8.01 | 7.62 | 22.3M |
| December 03, 2025 | 8.01 | 7.85 | 7.85 | 8.02 | 7.83 | 20M |
| December 02, 2025 | 8.08 | 8.01 | 8.01 | 8.08 | 7.98 | 14.41M |
| December 01, 2025 | 7.96 | 8.12 | 8.12 | 8.16 | 7.96 | 24.52M |
| November 28, 2025 | 8.01 | 8 | 8 | 8.06 | 7.95 | 21.36M |
| November 27, 2025 | 7.97 | 8.09 | 8.09 | 8.2 | 7.94 | 31.14M |
| November 26, 2025 | 8.04 | 7.93 | 7.93 | 8.05 | 7.91 | 18.61M |
| November 25, 2025 | 7.92 | 8.03 | 8.03 | 8.08 | 7.83 | 24.12M |
| November 24, 2025 | 7.89 | 7.88 | 7.88 | 7.98 | 7.7 | 24.82M |
| November 21, 2025 | 8.32 | 7.89 | 7.89 | 8.4 | 7.85 | 43.85M |
| November 20, 2025 | 8.67 | 8.45 | 8.45 | 8.77 | 8.41 | 31.56M |