11.38
-0.18(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.53 | 11.38 | 11.38 | 11.88 | 11.36 | 53.33M |
| February 12, 2026 | 11.8 | 11.56 | 11.56 | 11.87 | 11.15 | 80.3M |
| February 11, 2026 | 12.71 | 11.92 | 11.92 | 12.76 | 11.91 | 121.18M |
| February 10, 2026 | 12.14 | 13.23 | 13.23 | 13.23 | 11.81 | 155.58M |
| February 09, 2026 | 11.82 | 12.03 | 12.03 | 12.25 | 11.32 | 93.36M |
| February 06, 2026 | 11.7 | 11.6 | 11.6 | 11.92 | 11 | 101.27M |
| February 05, 2026 | 11.71 | 12.22 | 12.22 | 12.64 | 11.64 | 115.74M |
| February 04, 2026 | 12.26 | 11.95 | 11.95 | 12.48 | 11.53 | 95.83M |
| February 03, 2026 | 12.12 | 12.38 | 12.38 | 12.4 | 11.92 | 129.15M |
| February 02, 2026 | 11.9 | 11.99 | 11.99 | 12.59 | 11.73 | 132.16M |
| January 30, 2026 | 11.97 | 12.27 | 12.27 | 12.78 | 11.5 | 183.85M |
| January 29, 2026 | 10.53 | 11.81 | 11.81 | 11.81 | 10.53 | 116.22M |
| January 28, 2026 | 10.9 | 10.74 | 10.74 | 11.4 | 10.73 | 67.71M |
| January 27, 2026 | 11.63 | 11.06 | 11.06 | 11.81 | 10.89 | 89.83M |
| January 26, 2026 | 11.68 | 11.74 | 11.74 | 11.87 | 11.15 | 99.7M |
| January 23, 2026 | 11.89 | 11.68 | 11.68 | 12.18 | 11.6 | 131.51M |
| January 22, 2026 | 11.31 | 12.07 | 12.07 | 12.6 | 11.22 | 167.14M |
| January 21, 2026 | 11.21 | 11.61 | 11.61 | 12 | 10.85 | 183.82M |
| January 20, 2026 | 10.27 | 11.19 | 11.19 | 11.19 | 10.13 | 102.39M |
| January 19, 2026 | 10.35 | 10.17 | 10.17 | 10.5 | 9.89 | 77.22M |
| January 16, 2026 | 10.7 | 10.61 | 10.61 | 11.5 | 10.33 | 91.61M |
| January 15, 2026 | 11.44 | 10.95 | 10.95 | 11.44 | 10.58 | 119.41M |
| January 14, 2026 | 10.39 | 11.55 | 11.55 | 11.55 | 10.3 | 184.14M |
| January 13, 2026 | 11.34 | 10.5 | 10.5 | 11.68 | 10.32 | 170.64M |
| January 12, 2026 | 10.38 | 11.09 | 11.09 | 11.09 | 10.38 | 153.15M |
| January 09, 2026 | 9.15 | 10.08 | 10.08 | 10.08 | 9.1 | 73.27M |
| January 08, 2026 | 8.92 | 9.16 | 9.16 | 9.25 | 8.86 | 46.14M |
| January 07, 2026 | 9 | 8.94 | 8.94 | 9.17 | 8.88 | 42.96M |
| January 06, 2026 | 8.86 | 9.04 | 9.04 | 9.14 | 8.81 | 52.67M |
| January 05, 2026 | 8.65 | 8.95 | 8.95 | 8.95 | 8.62 | 58.08M |
| December 31, 2025 | 8.45 | 8.62 | 8.62 | 8.82 | 8.41 | 56.97M |
| December 30, 2025 | 8.49 | 8.45 | 8.45 | 8.65 | 8.43 | 26.99M |
| December 29, 2025 | 8.46 | 8.49 | 8.49 | 8.57 | 8.45 | 17.06M |
| December 26, 2025 | 8.54 | 8.49 | 8.49 | 8.6 | 8.44 | 19.75M |
| December 25, 2025 | 8.37 | 8.53 | 8.53 | 8.54 | 8.35 | 23.67M |
| December 24, 2025 | 8.29 | 8.37 | 8.37 | 8.39 | 8.27 | 17.38M |
| December 23, 2025 | 8.45 | 8.31 | 8.31 | 8.45 | 8.29 | 29.57M |
| December 22, 2025 | 8.37 | 8.53 | 8.53 | 8.67 | 8.35 | 44.93M |
| December 19, 2025 | 8.3 | 8.43 | 8.43 | 8.45 | 8.2 | 29.35M |
| December 18, 2025 | 8.35 | 8.26 | 8.26 | 8.45 | 8.24 | 28.58M |
| December 17, 2025 | 8.16 | 8.29 | 8.29 | 8.31 | 8.1 | 23.2M |
| December 16, 2025 | 8.4 | 8.22 | 8.22 | 8.45 | 8.19 | 23.05M |
| December 15, 2025 | 8.45 | 8.47 | 8.47 | 8.57 | 8.35 | 19.43M |
| December 12, 2025 | 8.65 | 8.47 | 8.47 | 8.66 | 8.47 | 33.18M |
| December 11, 2025 | 9.14 | 8.66 | 8.66 | 9.16 | 8.24 | 45.57M |
| December 10, 2025 | 9.05 | 9.15 | 9.15 | 9.22 | 9.02 | 26.25M |
| December 09, 2025 | 9.09 | 9.14 | 9.14 | 9.34 | 9.06 | 35.06M |
| December 08, 2025 | 8.98 | 9.1 | 9.1 | 9.14 | 8.98 | 24.26M |
| December 05, 2025 | 8.91 | 8.98 | 8.98 | 9.02 | 8.81 | 25.8M |
| December 04, 2025 | 9.26 | 8.94 | 8.94 | 9.26 | 8.91 | 32.39M |
| December 03, 2025 | 9.32 | 9.17 | 9.17 | 9.45 | 9.13 | 34.43M |
| December 02, 2025 | 9.47 | 9.35 | 9.35 | 9.51 | 9.3 | 37.27M |
| December 01, 2025 | 9.41 | 9.49 | 9.49 | 9.65 | 9.38 | 51.67M |
| November 28, 2025 | 9.26 | 9.46 | 9.46 | 9.5 | 9.22 | 61.55M |
| November 27, 2025 | 9.25 | 9.26 | 9.26 | 9.38 | 9.21 | 40.37M |
| November 26, 2025 | 9.2 | 9.26 | 9.26 | 9.47 | 9.17 | 52.59M |
| November 25, 2025 | 9.15 | 9.31 | 9.31 | 9.41 | 9.09 | 60.87M |
| November 24, 2025 | 8.96 | 9.15 | 9.15 | 9.22 | 8.87 | 51.43M |
| November 21, 2025 | 8.96 | 8.94 | 8.94 | 9.25 | 8.93 | 50.05M |
| November 20, 2025 | 9.36 | 9.1 | 9.1 | 9.37 | 9.09 | 37.93M |