11.67
-0.3(-2.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 12.07 | 11.67 | 11.67 | 12.13 | 11.64 | 25.08M |
| February 12, 2026 | 12.25 | 11.97 | 11.97 | 12.3 | 11.93 | 27.62M |
| February 11, 2026 | 12.56 | 12.3 | 12.3 | 12.63 | 12.28 | 21.9M |
| February 10, 2026 | 12.76 | 12.56 | 12.56 | 12.77 | 12.42 | 22.99M |
| February 09, 2026 | 12.5 | 12.81 | 12.81 | 12.9 | 12.44 | 32.8M |
| February 06, 2026 | 12.35 | 12.37 | 12.37 | 12.52 | 12.24 | 26.23M |
| February 05, 2026 | 12.45 | 12.5 | 12.5 | 12.93 | 12.33 | 32.83M |
| February 04, 2026 | 12.9 | 12.66 | 12.66 | 12.98 | 12.58 | 35.91M |
| February 03, 2026 | 13.44 | 13.03 | 13.03 | 13.44 | 12.9 | 47.74M |
| February 02, 2026 | 13.14 | 13.44 | 13.44 | 13.79 | 12.91 | 60.87M |
| January 30, 2026 | 12.55 | 12.8 | 12.8 | 13.01 | 12.55 | 55.77M |
| January 29, 2026 | 12.35 | 12.3 | 12.3 | 12.87 | 12.08 | 56.51M |
| January 28, 2026 | 14.22 | 12.88 | 12.88 | 14.22 | 12.88 | 73.33M |
| January 27, 2026 | 14.53 | 14.31 | 14.31 | 14.65 | 13.4 | 70.62M |
| January 26, 2026 | 16.17 | 14.56 | 14.56 | 16.42 | 14.56 | 68.34M |
| January 23, 2026 | 15.26 | 16.18 | 16.18 | 16.57 | 15.03 | 70.51M |
| January 22, 2026 | 15.47 | 15.26 | 15.26 | 16.11 | 14.63 | 73.57M |
| January 21, 2026 | 13.98 | 15.06 | 15.06 | 15.26 | 13.8 | 74.23M |
| January 20, 2026 | 13.35 | 13.93 | 13.93 | 14.05 | 13.25 | 74.27M |
| January 19, 2026 | 13.54 | 13.17 | 13.17 | 13.76 | 13.11 | 44.55M |
| January 16, 2026 | 13.34 | 13.53 | 13.53 | 13.88 | 13.18 | 52.44M |
| January 15, 2026 | 13.27 | 13.47 | 13.47 | 14.59 | 13.23 | 75.83M |
| January 14, 2026 | 13.34 | 13.26 | 13.26 | 13.69 | 13.01 | 57.13M |
| January 13, 2026 | 12.86 | 13.34 | 13.34 | 13.97 | 12.86 | 61.23M |
| January 12, 2026 | 12.83 | 12.86 | 12.86 | 13.33 | 12.66 | 51.95M |
| January 09, 2026 | 11.99 | 12.68 | 12.68 | 12.8 | 11.86 | 53.32M |
| January 08, 2026 | 11 | 11.96 | 11.96 | 12.35 | 10.89 | 77.75M |
| January 07, 2026 | 12.94 | 11.26 | 11.26 | 12.94 | 11.23 | 87.42M |
| January 06, 2026 | 11.4 | 11.76 | 11.76 | 11.97 | 11.24 | 33.92M |
| January 05, 2026 | 11.05 | 11.4 | 11.4 | 11.76 | 11.05 | 31.92M |
| December 31, 2025 | 10.77 | 11.05 | 11.05 | 11.19 | 10.77 | 20.99M |
| December 30, 2025 | 10.52 | 10.85 | 10.85 | 11.04 | 10.36 | 20.45M |
| December 29, 2025 | 10.64 | 10.62 | 10.62 | 10.68 | 10.44 | 12.66M |
| December 26, 2025 | 10.69 | 10.68 | 10.68 | 10.76 | 10.59 | 14.16M |
| December 25, 2025 | 10.87 | 10.71 | 10.71 | 10.9 | 10.65 | 15.33M |
| December 24, 2025 | 10.77 | 10.82 | 10.82 | 10.89 | 10.62 | 17.68M |
| December 23, 2025 | 11.04 | 10.83 | 10.83 | 11.08 | 10.76 | 26.27M |
| December 22, 2025 | 10.84 | 11.1 | 11.1 | 11.2 | 10.76 | 36.83M |
| December 19, 2025 | 10.58 | 10.89 | 10.89 | 10.93 | 10.34 | 43.65M |
| December 18, 2025 | 10.14 | 10.34 | 10.34 | 10.53 | 10.13 | 29.54M |
| December 17, 2025 | 10.16 | 10.23 | 10.23 | 10.55 | 10.02 | 34.95M |
| December 16, 2025 | 10.21 | 10.19 | 10.19 | 10.68 | 10.16 | 40.97M |
| December 15, 2025 | 10.2 | 10.32 | 10.32 | 10.86 | 10 | 44.52M |
| December 12, 2025 | 10.69 | 10.19 | 10.19 | 11.01 | 10.14 | 62.72M |
| December 11, 2025 | 10.18 | 10.01 | 10.01 | 10.28 | 9.99 | 17.35M |
| December 10, 2025 | 10.41 | 10.25 | 10.25 | 10.91 | 10.23 | 22.26M |
| December 09, 2025 | 10.05 | 10.33 | 10.33 | 10.38 | 9.96 | 14.34M |
| December 08, 2025 | 10.18 | 10.09 | 10.09 | 10.23 | 10.02 | 8.57M |
| December 05, 2025 | 9.99 | 10.18 | 10.18 | 10.35 | 9.99 | 9.43M |
| December 04, 2025 | 10.02 | 9.98 | 9.98 | 10.35 | 9.95 | 11.79M |
| December 03, 2025 | 10.02 | 10.34 | 10.34 | 10.45 | 10.02 | 8.69M |
| December 02, 2025 | 10.5 | 10.37 | 10.37 | 10.5 | 10.21 | 11.92M |
| December 01, 2025 | 10.49 | 10.5 | 10.5 | 10.69 | 10.39 | 24.32M |
| November 28, 2025 | 10.02 | 10.58 | 10.58 | 10.93 | 10.02 | 40.47M |
| November 27, 2025 | 10.03 | 10.01 | 10.01 | 10.14 | 9.95 | 7.08M |
| November 26, 2025 | 10.01 | 10.02 | 10.02 | 10.15 | 9.93 | 8.42M |
| November 25, 2025 | 10.08 | 10.03 | 10.03 | 10.08 | 9.97 | 6.95M |
| November 24, 2025 | 10.04 | 9.99 | 9.99 | 10.16 | 9.82 | 8.38M |
| November 21, 2025 | 10.25 | 10.01 | 10.01 | 10.42 | 10 | 13.39M |
| November 20, 2025 | 10.45 | 10.35 | 10.35 | 10.45 | 10.23 | 8.91M |