11.01
-0.15(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.12 | 11.01 | 11.01 | 11.33 | 11.01 | 15.69M |
| February 12, 2026 | 11.09 | 11.16 | 11.16 | 11.26 | 10.93 | 19.31M |
| February 11, 2026 | 10.74 | 11.09 | 11.09 | 11.2 | 10.7 | 25.87M |
| February 10, 2026 | 10.77 | 10.77 | 10.77 | 11.08 | 10.7 | 16.04M |
| February 09, 2026 | 10.91 | 10.82 | 10.82 | 10.95 | 10.66 | 19.64M |
| February 06, 2026 | 10.42 | 10.75 | 10.75 | 10.96 | 10.4 | 28.6M |
| February 05, 2026 | 10.31 | 10.54 | 10.54 | 10.75 | 10.2 | 28.03M |
| February 04, 2026 | 9.95 | 10.35 | 10.35 | 10.37 | 9.92 | 14.61M |
| February 03, 2026 | 9.94 | 9.99 | 9.99 | 10.06 | 9.85 | 8M |
| February 02, 2026 | 10.17 | 9.86 | 9.86 | 10.23 | 9.86 | 10.96M |
| January 30, 2026 | 10.18 | 10.27 | 10.27 | 10.32 | 10.03 | 10.6M |
| January 29, 2026 | 10.4 | 10.21 | 10.21 | 10.5 | 10.19 | 11.65M |
| January 28, 2026 | 10.42 | 10.45 | 10.45 | 10.55 | 10.37 | 9.89M |
| January 27, 2026 | 10.42 | 10.45 | 10.45 | 10.49 | 10.14 | 14.98M |
| January 26, 2026 | 10.85 | 10.49 | 10.49 | 10.89 | 10.4 | 19.34M |
| January 23, 2026 | 10.22 | 10.73 | 10.73 | 10.85 | 10.19 | 24.21M |
| January 22, 2026 | 10.21 | 10.23 | 10.23 | 10.27 | 10.12 | 7.84M |
| January 21, 2026 | 10.01 | 10.2 | 10.2 | 10.23 | 9.97 | 12.39M |
| January 20, 2026 | 10.01 | 10.03 | 10.03 | 10.17 | 9.91 | 11.24M |
| January 19, 2026 | 9.86 | 10.04 | 10.04 | 10.05 | 9.81 | 10.73M |
| January 16, 2026 | 9.72 | 9.87 | 9.87 | 9.99 | 9.71 | 12.72M |
| January 15, 2026 | 9.66 | 9.73 | 9.73 | 9.78 | 9.62 | 7.06M |
| January 14, 2026 | 9.71 | 9.7 | 9.7 | 9.85 | 9.57 | 13.99M |
| January 13, 2026 | 9.87 | 9.71 | 9.71 | 9.9 | 9.69 | 12.44M |
| January 12, 2026 | 9.7 | 9.87 | 9.87 | 9.9 | 9.7 | 14.93M |
| January 09, 2026 | 9.58 | 9.64 | 9.64 | 9.67 | 9.55 | 9.36M |
| January 08, 2026 | 9.46 | 9.6 | 9.6 | 9.63 | 9.42 | 9.13M |
| January 07, 2026 | 9.6 | 9.45 | 9.45 | 9.63 | 9.4 | 8.38M |
| January 06, 2026 | 9.46 | 9.57 | 9.57 | 9.69 | 9.42 | 11.28M |
| January 05, 2026 | 9.34 | 9.42 | 9.42 | 9.42 | 9.26 | 6.79M |
| December 31, 2025 | 9.38 | 9.33 | 9.33 | 9.41 | 9.26 | 5.06M |
| December 30, 2025 | 9.34 | 9.37 | 9.37 | 9.46 | 9.3 | 5.25M |
| December 29, 2025 | 9.37 | 9.4 | 9.4 | 9.61 | 9.34 | 6.56M |
| December 26, 2025 | 9.45 | 9.37 | 9.37 | 9.5 | 9.36 | 6.07M |
| December 25, 2025 | 9.36 | 9.45 | 9.45 | 9.48 | 9.35 | 4.89M |
| December 24, 2025 | 9.29 | 9.37 | 9.37 | 9.41 | 9.21 | 5.91M |
| December 23, 2025 | 9.42 | 9.32 | 9.32 | 9.43 | 9.3 | 4.99M |
| December 22, 2025 | 9.32 | 9.41 | 9.41 | 9.56 | 9.31 | 9.09M |
| December 19, 2025 | 9.2 | 9.32 | 9.32 | 9.37 | 9.2 | 5.79M |
| December 18, 2025 | 9.17 | 9.17 | 9.17 | 9.32 | 9.11 | 5.41M |
| December 17, 2025 | 9.06 | 9.22 | 9.22 | 9.24 | 9.06 | 7.63M |
| December 16, 2025 | 9.47 | 9.1 | 9.1 | 9.48 | 8.9 | 17.53M |
| December 15, 2025 | 9.49 | 9.45 | 9.45 | 9.57 | 9.43 | 5.79M |
| December 12, 2025 | 9.48 | 9.5 | 9.5 | 9.59 | 9.44 | 6.26M |
| December 11, 2025 | 9.73 | 9.5 | 9.5 | 9.77 | 9.5 | 7.68M |
| December 10, 2025 | 9.73 | 9.74 | 9.74 | 9.78 | 9.6 | 6.13M |
| December 09, 2025 | 9.85 | 9.73 | 9.73 | 9.9 | 9.69 | 7.56M |
| December 08, 2025 | 9.74 | 9.9 | 9.9 | 10.03 | 9.71 | 14.21M |
| December 05, 2025 | 9.56 | 9.63 | 9.63 | 9.65 | 9.38 | 6.78M |
| December 04, 2025 | 9.79 | 9.43 | 9.43 | 9.79 | 9.43 | 8.05M |
| December 03, 2025 | 9.7 | 9.56 | 9.56 | 9.75 | 9.52 | 7.7M |
| December 02, 2025 | 9.88 | 9.72 | 9.72 | 9.88 | 9.69 | 7.72M |
| December 01, 2025 | 9.89 | 9.86 | 9.86 | 9.93 | 9.82 | 6.25M |
| November 28, 2025 | 9.79 | 9.87 | 9.87 | 9.98 | 9.73 | 6.7M |
| November 27, 2025 | 9.71 | 9.8 | 9.8 | 9.93 | 9.67 | 7.19M |
| November 26, 2025 | 9.76 | 9.71 | 9.71 | 10.03 | 9.69 | 9.17M |
| November 25, 2025 | 9.7 | 9.74 | 9.74 | 9.87 | 9.63 | 7.39M |
| November 24, 2025 | 9.71 | 9.66 | 9.66 | 9.75 | 9.48 | 10.65M |
| November 21, 2025 | 10.21 | 9.61 | 9.61 | 10.35 | 9.61 | 17.19M |
| November 20, 2025 | 10.09 | 10.32 | 10.32 | 10.43 | 10.02 | 14.45M |