11.06
-0.53(-4.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.46 | 11.06 | 11.06 | 11.7 | 11.04 | 199.48M |
| February 12, 2026 | 11.57 | 11.59 | 11.59 | 11.83 | 11.23 | 233.77M |
| February 11, 2026 | 11.91 | 11.39 | 11.39 | 12.05 | 11.35 | 236.84M |
| February 10, 2026 | 11.88 | 12.09 | 12.09 | 12.2 | 11.45 | 345.01M |
| February 09, 2026 | 11.78 | 11.7 | 11.7 | 11.93 | 11.25 | 239.02M |
| February 06, 2026 | 11.31 | 11.18 | 11.18 | 11.5 | 10.8 | 233.83M |
| February 05, 2026 | 11.21 | 11.56 | 11.56 | 11.9 | 11.21 | 245.46M |
| February 04, 2026 | 12.39 | 11.68 | 11.68 | 12.45 | 11.39 | 406.11M |
| February 03, 2026 | 12.3 | 12.65 | 12.65 | 12.94 | 12.15 | 442.89M |
| February 02, 2026 | 12.15 | 11.98 | 11.98 | 12.63 | 11.9 | 374.21M |
| January 30, 2026 | 12.01 | 12.12 | 12.12 | 12.66 | 12 | 431.44M |
| January 29, 2026 | 11.18 | 12.46 | 12.46 | 12.96 | 11.14 | 653.19M |
| January 28, 2026 | 11.22 | 11.78 | 11.78 | 12.35 | 11.03 | 599.56M |
| January 27, 2026 | 11.32 | 11.23 | 11.23 | 11.59 | 10.86 | 291.67M |
| January 26, 2026 | 11.5 | 11.25 | 11.25 | 11.79 | 10.97 | 283.42M |
| January 23, 2026 | 11.13 | 11.49 | 11.49 | 11.7 | 11.06 | 335.6M |
| January 22, 2026 | 10.62 | 10.99 | 10.99 | 11.18 | 10.59 | 263.5M |
| January 21, 2026 | 10.76 | 10.78 | 10.78 | 11.13 | 10.61 | 274.54M |
| January 20, 2026 | 11.13 | 10.78 | 10.78 | 11.36 | 10.63 | 385.18M |
| January 19, 2026 | 11.11 | 10.6 | 10.6 | 11.22 | 10.58 | 413.18M |
| January 16, 2026 | 12.43 | 11.52 | 11.52 | 12.47 | 11.52 | 274.07M |
| January 15, 2026 | 13.85 | 12.8 | 12.8 | 13.9 | 12.43 | 702.83M |
| January 14, 2026 | 12.5 | 13.81 | 13.81 | 13.81 | 12.19 | 423.06M |
| January 13, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12 | 367.71M |
| January 12, 2026 | 10.91 | 11.41 | 11.41 | 11.41 | 10.69 | 297.29M |
| January 09, 2026 | 9.43 | 10.37 | 10.37 | 10.37 | 9.37 | 435.36M |
| January 08, 2026 | 9.23 | 9.43 | 9.43 | 9.55 | 9.1 | 237.5M |
| January 07, 2026 | 9.2 | 9.27 | 9.27 | 9.55 | 9.13 | 262.64M |
| January 06, 2026 | 9.02 | 9.24 | 9.24 | 9.28 | 9.01 | 245.29M |
| January 05, 2026 | 8.9 | 9.31 | 9.31 | 9.59 | 8.79 | 327.96M |
| December 31, 2025 | 8.45 | 8.87 | 8.87 | 9.07 | 8.43 | 258.52M |
| December 30, 2025 | 8.45 | 8.48 | 8.47 | 8.63 | 8.41 | 144.05M |
| December 29, 2025 | 8.3 | 8.37 | 8.36 | 8.45 | 8.29 | 90.63M |
| December 26, 2025 | 8.18 | 8.36 | 8.35 | 8.41 | 8.15 | 132.95M |
| December 25, 2025 | 8.15 | 8.2 | 8.2 | 8.24 | 8.12 | 71.2M |
| December 24, 2025 | 8.08 | 8.16 | 8.16 | 8.17 | 8.06 | 61.71M |
| December 23, 2025 | 8.25 | 8.12 | 8.12 | 8.36 | 8.1 | 90.68M |
| December 22, 2025 | 8.2 | 8.21 | 8.21 | 8.29 | 8.18 | 83.51M |
| December 19, 2025 | 8.41 | 8.25 | 8.25 | 8.49 | 8.09 | 158.33M |
| December 18, 2025 | 8.13 | 8.11 | 8.11 | 8.33 | 8.09 | 78.81M |
| December 17, 2025 | 7.98 | 8.25 | 8.25 | 8.25 | 7.97 | 111.47M |
| December 16, 2025 | 8.3 | 8.02 | 8.02 | 8.34 | 7.98 | 114.24M |
| December 15, 2025 | 8.32 | 8.39 | 8.39 | 8.59 | 8.17 | 117.6M |
| December 12, 2025 | 8.38 | 8.4 | 8.4 | 8.45 | 8.3 | 76.06M |
| December 11, 2025 | 8.72 | 8.4 | 8.4 | 8.77 | 8.38 | 118.88M |
| December 10, 2025 | 8.68 | 8.79 | 8.79 | 9.04 | 8.6 | 148.91M |
| December 09, 2025 | 8.86 | 8.71 | 8.71 | 9.03 | 8.69 | 128.92M |
| December 08, 2025 | 8.57 | 8.88 | 8.88 | 8.92 | 8.54 | 173.03M |
| December 05, 2025 | 8.55 | 8.61 | 8.61 | 8.63 | 8.37 | 126.99M |
| December 04, 2025 | 9.29 | 8.64 | 8.64 | 9.29 | 8.49 | 167.59M |
| December 03, 2025 | 9.1 | 8.57 | 8.57 | 9.11 | 8.55 | 202.89M |
| December 02, 2025 | 9.23 | 9.11 | 9.11 | 9.24 | 8.92 | 156.82M |
| December 01, 2025 | 9.36 | 9.25 | 9.25 | 9.49 | 9.22 | 208.17M |
| November 28, 2025 | 9.29 | 9.43 | 9.43 | 9.6 | 9.16 | 265.65M |
| November 27, 2025 | 9.57 | 9.32 | 9.32 | 9.88 | 9.3 | 277.42M |
| November 26, 2025 | 9.72 | 9.5 | 9.5 | 9.9 | 9.43 | 375.68M |
| November 25, 2025 | 9.8 | 9.72 | 9.72 | 10.25 | 9.7 | 665.24M |
| November 24, 2025 | 8.98 | 9.74 | 9.74 | 9.74 | 8.73 | 457.11M |
| November 21, 2025 | 8.57 | 8.85 | 8.85 | 9.15 | 8.45 | 304.68M |
| November 20, 2025 | 8.73 | 8.62 | 8.62 | 8.81 | 8.61 | 136.51M |