11.06
-0.34(-2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.31 | 11.06 | 11.06 | 11.54 | 11.05 | 89.64M |
| February 12, 2026 | 11.25 | 11.4 | 11.4 | 11.57 | 11.05 | 112.34M |
| February 11, 2026 | 11.36 | 11.12 | 11.12 | 11.54 | 11.1 | 83.62M |
| February 10, 2026 | 11.19 | 11.3 | 11.3 | 11.46 | 10.93 | 107.35M |
| February 09, 2026 | 10.96 | 11.2 | 11.2 | 11.25 | 10.87 | 87.57M |
| February 06, 2026 | 10.93 | 10.66 | 10.66 | 10.93 | 10.56 | 87.11M |
| February 05, 2026 | 11.02 | 11.05 | 11.05 | 11.16 | 10.88 | 72.31M |
| February 04, 2026 | 11.28 | 11.23 | 11.23 | 11.52 | 11.05 | 89.79M |
| February 03, 2026 | 10.82 | 11.34 | 11.34 | 11.35 | 10.73 | 114.96M |
| February 02, 2026 | 10.93 | 10.69 | 10.69 | 11.05 | 10.66 | 101.73M |
| January 30, 2026 | 11.45 | 11.05 | 11.05 | 11.59 | 10.95 | 153.38M |
| January 29, 2026 | 11.05 | 11.58 | 11.58 | 12.23 | 10.91 | 233.19M |
| January 28, 2026 | 11.57 | 11.15 | 11.15 | 11.64 | 11.12 | 105.78M |
| January 27, 2026 | 11.6 | 11.57 | 11.57 | 11.85 | 11.22 | 122.62M |
| January 26, 2026 | 12.24 | 11.69 | 11.69 | 12.35 | 11.38 | 165.02M |
| January 23, 2026 | 11.66 | 12.08 | 12.08 | 12.45 | 11.57 | 217M |
| January 22, 2026 | 11.61 | 11.51 | 11.51 | 11.89 | 11.38 | 162.49M |
| January 21, 2026 | 11.42 | 11.78 | 11.78 | 12.22 | 11.39 | 185.91M |
| January 20, 2026 | 11.85 | 11.63 | 11.63 | 12 | 11.46 | 197.9M |
| January 19, 2026 | 12.3 | 11.66 | 11.66 | 12.45 | 11.58 | 172.47M |
| January 16, 2026 | 13.53 | 12.1 | 12.1 | 13.78 | 12 | 315.77M |
| January 15, 2026 | 14.29 | 13.94 | 13.94 | 14.69 | 13.61 | 375.83M |
| January 14, 2026 | 13.95 | 14.73 | 14.73 | 16.09 | 13.55 | 528.72M |
| January 13, 2026 | 13.79 | 13.98 | 13.98 | 15.26 | 13.19 | 521.66M |
| January 12, 2026 | 11.52 | 12.97 | 12.97 | 12.97 | 11.39 | 428.52M |
| January 09, 2026 | 10.01 | 10.81 | 10.81 | 10.97 | 10.01 | 331.21M |
| January 08, 2026 | 9.08 | 9.5 | 9.5 | 9.74 | 9.04 | 154.21M |
| January 07, 2026 | 9.13 | 9.02 | 9.02 | 9.16 | 8.99 | 74.39M |
| January 06, 2026 | 9.23 | 9.16 | 9.16 | 9.38 | 9.1 | 103.63M |
| January 05, 2026 | 8.89 | 9.26 | 9.26 | 9.3 | 8.84 | 145.98M |
| December 31, 2025 | 8.72 | 8.82 | 8.82 | 8.93 | 8.7 | 85.13M |
| December 30, 2025 | 8.65 | 8.63 | 8.63 | 8.73 | 8.61 | 41.4M |
| December 29, 2025 | 8.71 | 8.65 | 8.65 | 8.78 | 8.65 | 46.05M |
| December 26, 2025 | 8.8 | 8.72 | 8.72 | 8.91 | 8.67 | 61.24M |
| December 25, 2025 | 8.77 | 8.8 | 8.8 | 8.84 | 8.73 | 53.72M |
| December 24, 2025 | 8.72 | 8.82 | 8.82 | 8.83 | 8.66 | 68.83M |
| December 23, 2025 | 8.85 | 8.77 | 8.77 | 8.91 | 8.71 | 76.75M |
| December 22, 2025 | 9.03 | 8.92 | 8.92 | 9.09 | 8.83 | 122.55M |
| December 19, 2025 | 9.4 | 9.18 | 9.18 | 9.47 | 8.93 | 199.25M |
| December 18, 2025 | 8.74 | 9.5 | 9.5 | 9.86 | 8.55 | 292.6M |
| December 17, 2025 | 8.24 | 8.55 | 8.55 | 8.98 | 8.24 | 158.61M |
| December 16, 2025 | 7.97 | 7.99 | 7.99 | 8.08 | 7.89 | 33.16M |
| December 15, 2025 | 8.06 | 7.96 | 7.96 | 8.09 | 7.94 | 31.9M |
| December 12, 2025 | 8.12 | 8.09 | 8.09 | 8.16 | 8.05 | 30.95M |
| December 11, 2025 | 8.35 | 8.11 | 8.11 | 8.41 | 8.1 | 35.94M |
| December 10, 2025 | 8.16 | 8.3 | 8.3 | 8.32 | 8.06 | 37.43M |
| December 09, 2025 | 8.35 | 8.21 | 8.21 | 8.48 | 8.18 | 43M |
| December 08, 2025 | 8.18 | 8.27 | 8.27 | 8.36 | 8.13 | 37.51M |
| December 05, 2025 | 8.09 | 8.18 | 8.18 | 8.19 | 7.96 | 38.7M |
| December 04, 2025 | 8.66 | 8.06 | 8.06 | 8.66 | 8.04 | 41.03M |
| December 03, 2025 | 8.59 | 8.24 | 8.24 | 8.62 | 8.18 | 56.47M |
| December 02, 2025 | 8.62 | 8.52 | 8.52 | 8.65 | 8.47 | 40.08M |
| December 01, 2025 | 8.65 | 8.69 | 8.69 | 8.82 | 8.49 | 78.86M |
| November 28, 2025 | 8.66 | 8.58 | 8.58 | 8.74 | 8.45 | 51.32M |
| November 27, 2025 | 8.84 | 8.59 | 8.59 | 8.86 | 8.56 | 72.04M |
| November 26, 2025 | 8.74 | 8.79 | 8.79 | 9.23 | 8.71 | 121.02M |
| November 25, 2025 | 8.43 | 8.82 | 8.82 | 9.12 | 8.38 | 135.39M |
| November 24, 2025 | 8.12 | 8.38 | 8.38 | 8.46 | 8.02 | 67.96M |
| November 21, 2025 | 8 | 8.03 | 8.03 | 8.2 | 7.88 | 50.46M |
| November 20, 2025 | 8.25 | 8.05 | 8.05 | 8.28 | 8.01 | 33.21M |