11.54
-0.14(-1.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.68 | 11.54 | 11.54 | 11.85 | 11.51 | 25.07M |
| February 12, 2026 | 11.64 | 11.68 | 11.68 | 11.84 | 11.62 | 19.31M |
| February 11, 2026 | 11.64 | 11.62 | 11.62 | 11.88 | 11.58 | 22.81M |
| February 10, 2026 | 12.14 | 11.67 | 11.67 | 12.18 | 11.65 | 30.64M |
| February 09, 2026 | 11.91 | 12.1 | 12.1 | 12.3 | 11.72 | 44.69M |
| February 06, 2026 | 11.98 | 11.77 | 11.77 | 12.11 | 11.71 | 33.18M |
| February 05, 2026 | 12.09 | 12.06 | 12.06 | 12.34 | 11.93 | 33.09M |
| February 04, 2026 | 11.51 | 12.22 | 12.22 | 12.33 | 11.35 | 59.42M |
| February 03, 2026 | 11.1 | 11.5 | 11.5 | 11.63 | 11.03 | 64.7M |
| February 02, 2026 | 11.42 | 10.92 | 10.92 | 11.59 | 10.86 | 46.56M |
| January 30, 2026 | 11.91 | 11.61 | 11.61 | 12 | 11.44 | 46.14M |
| January 29, 2026 | 11.19 | 12.02 | 12.02 | 12.25 | 11.09 | 70.93M |
| January 28, 2026 | 10.82 | 11.24 | 11.24 | 11.26 | 10.76 | 43.72M |
| January 27, 2026 | 10.72 | 10.82 | 10.82 | 10.91 | 10.58 | 26.75M |
| January 26, 2026 | 10.9 | 10.72 | 10.72 | 11 | 10.62 | 31.08M |
| January 23, 2026 | 10.91 | 10.98 | 10.98 | 11.08 | 10.75 | 28.25M |
| January 22, 2026 | 10.84 | 10.94 | 10.94 | 11.12 | 10.71 | 28.91M |
| January 21, 2026 | 11.1 | 10.79 | 10.79 | 11.11 | 10.69 | 41.25M |
| January 20, 2026 | 10.47 | 10.99 | 10.99 | 11.31 | 10.4 | 70.61M |
| January 19, 2026 | 10.03 | 10.47 | 10.47 | 10.74 | 9.93 | 65.75M |
| January 16, 2026 | 10.33 | 10.04 | 10.04 | 10.36 | 9.98 | 40.21M |
| January 15, 2026 | 9.9 | 10.27 | 10.27 | 10.43 | 9.87 | 61.67M |
| January 14, 2026 | 10.1 | 9.89 | 9.89 | 10.19 | 9.82 | 47.67M |
| January 13, 2026 | 10.21 | 10.13 | 10.13 | 10.36 | 10.08 | 25.32M |
| January 12, 2026 | 10.33 | 10.25 | 10.25 | 10.33 | 10.11 | 30.91M |
| January 09, 2026 | 10.23 | 10.34 | 10.34 | 10.43 | 10.19 | 32.35M |
| January 08, 2026 | 10.15 | 10.25 | 10.25 | 10.41 | 10.01 | 40.1M |
| January 07, 2026 | 10.35 | 10.14 | 10.14 | 10.38 | 10.11 | 30.02M |
| January 06, 2026 | 10.28 | 10.35 | 10.35 | 10.59 | 10.2 | 39.95M |
| January 05, 2026 | 10.08 | 10.3 | 10.3 | 10.48 | 10.06 | 45.24M |
| December 31, 2025 | 9.81 | 10.05 | 10.05 | 10.17 | 9.77 | 51.2M |
| December 30, 2025 | 9.84 | 9.75 | 9.75 | 9.9 | 9.73 | 23.65M |
| December 29, 2025 | 9.91 | 9.84 | 9.84 | 9.97 | 9.8 | 23.34M |
| December 26, 2025 | 9.78 | 9.88 | 9.88 | 10 | 9.75 | 33.51M |
| December 25, 2025 | 9.85 | 9.81 | 9.81 | 9.86 | 9.63 | 29.78M |
| December 24, 2025 | 9.83 | 9.82 | 9.82 | 9.94 | 9.78 | 25.38M |
| December 23, 2025 | 9.79 | 9.86 | 9.86 | 9.93 | 9.73 | 32.27M |
| December 22, 2025 | 10.07 | 9.81 | 9.81 | 10.1 | 9.77 | 50.98M |
| December 19, 2025 | 9.98 | 10.11 | 10.11 | 10.25 | 9.93 | 33.1M |
| December 18, 2025 | 9.99 | 9.99 | 9.99 | 10.24 | 9.98 | 26.99M |
| December 17, 2025 | 10 | 10.04 | 10.04 | 10.11 | 9.83 | 25.15M |
| December 16, 2025 | 9.99 | 10.12 | 10.12 | 10.17 | 9.91 | 28.12M |
| December 15, 2025 | 9.95 | 10 | 10 | 10.18 | 9.88 | 24.68M |
| December 12, 2025 | 9.98 | 9.99 | 9.99 | 10.26 | 9.88 | 41.76M |
| December 11, 2025 | 9.85 | 9.88 | 9.88 | 10.02 | 9.76 | 46.48M |
| December 10, 2025 | 9.68 | 9.92 | 9.92 | 10.09 | 9.65 | 45.33M |
| December 09, 2025 | 10.05 | 9.71 | 9.71 | 10.37 | 9.68 | 51.31M |
| December 08, 2025 | 9.96 | 10.13 | 10.13 | 10.15 | 9.88 | 28.12M |
| December 05, 2025 | 10.13 | 10.02 | 10.02 | 10.2 | 9.73 | 39.2M |
| December 04, 2025 | 10.13 | 10.14 | 10.14 | 10.42 | 10.1 | 21.8M |
| December 03, 2025 | 10.15 | 10.17 | 10.17 | 10.33 | 10.04 | 26.23M |
| December 02, 2025 | 10.11 | 10.14 | 10.14 | 10.33 | 9.98 | 21.33M |
| December 01, 2025 | 10.08 | 10.14 | 10.14 | 10.31 | 10.04 | 26.39M |
| November 28, 2025 | 10.15 | 10.07 | 10.07 | 10.18 | 9.98 | 27.46M |
| November 27, 2025 | 9.97 | 10.19 | 10.19 | 10.36 | 9.75 | 44.82M |
| November 26, 2025 | 10.54 | 10.07 | 10.07 | 10.68 | 9.81 | 65.83M |
| November 25, 2025 | 10.45 | 10.57 | 10.57 | 10.85 | 10.36 | 27.94M |
| November 24, 2025 | 10.28 | 10.55 | 10.55 | 10.92 | 10.28 | 46.66M |
| November 21, 2025 | 10.55 | 10.35 | 10.35 | 10.93 | 10.24 | 83.51M |
| November 20, 2025 | 10.22 | 10.63 | 10.63 | 11 | 10.09 | 71.61M |