11.02
-0.04(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.1 | 11.02 | 11.02 | 11.22 | 11 | 14.32M |
| February 12, 2026 | 10.92 | 11.06 | 11.06 | 11.17 | 10.9 | 13.21M |
| February 11, 2026 | 11 | 10.93 | 10.93 | 11.06 | 10.91 | 9.01M |
| February 10, 2026 | 11.08 | 10.98 | 10.98 | 11.12 | 10.98 | 10.76M |
| February 09, 2026 | 11.16 | 11.09 | 11.09 | 11.2 | 11.06 | 13.93M |
| February 06, 2026 | 10.98 | 11.02 | 11.02 | 11.18 | 10.76 | 19.54M |
| February 05, 2026 | 11.01 | 10.87 | 10.87 | 11.18 | 10.83 | 15.03M |
| February 04, 2026 | 10.95 | 11.04 | 11.04 | 11.15 | 10.93 | 16.23M |
| February 03, 2026 | 11 | 11.02 | 11.02 | 11.07 | 10.83 | 16.81M |
| February 02, 2026 | 11 | 10.89 | 10.89 | 11.22 | 10.86 | 18.93M |
| January 30, 2026 | 11.27 | 11.13 | 11.13 | 11.42 | 10.88 | 22.75M |
| January 29, 2026 | 11.36 | 11.33 | 11.33 | 11.69 | 11.16 | 22.17M |
| January 28, 2026 | 11.7 | 11.42 | 11.42 | 11.74 | 11.36 | 26.31M |
| January 27, 2026 | 12.07 | 11.78 | 11.78 | 12.09 | 11.42 | 31.37M |
| January 26, 2026 | 12.23 | 12.11 | 12.11 | 12.31 | 11.98 | 32.1M |
| January 23, 2026 | 11.83 | 12.15 | 12.15 | 12.21 | 11.77 | 32.05M |
| January 22, 2026 | 11.69 | 11.84 | 11.84 | 12.04 | 11.69 | 31.8M |
| January 21, 2026 | 11.61 | 11.75 | 11.75 | 12.03 | 11.48 | 29.89M |
| January 20, 2026 | 11.7 | 11.77 | 11.77 | 12.03 | 11.55 | 42.77M |
| January 19, 2026 | 12.01 | 11.68 | 11.68 | 12.1 | 11.62 | 62.7M |
| January 16, 2026 | 12.81 | 11.81 | 11.81 | 13.69 | 11.72 | 130.19M |
| January 15, 2026 | 11.59 | 11.6 | 11.6 | 11.73 | 11.35 | 35.03M |
| January 14, 2026 | 11.26 | 11.61 | 11.61 | 11.97 | 11.21 | 67.69M |
| January 13, 2026 | 11.33 | 11.31 | 11.31 | 11.58 | 11.1 | 42.87M |
| January 12, 2026 | 11.29 | 11.28 | 11.28 | 11.4 | 11.07 | 41.88M |
| January 09, 2026 | 10.65 | 11.29 | 11.29 | 11.4 | 10.6 | 53.2M |
| January 08, 2026 | 10.64 | 10.67 | 10.67 | 10.8 | 10.6 | 29.89M |
| January 07, 2026 | 10.36 | 10.73 | 10.73 | 11.1 | 10.32 | 59.18M |
| January 06, 2026 | 10.3 | 10.41 | 10.41 | 10.44 | 10.13 | 33.88M |
| January 05, 2026 | 9.8 | 10.26 | 10.26 | 10.31 | 9.8 | 46.27M |
| December 31, 2025 | 9.88 | 9.79 | 9.79 | 9.93 | 9.75 | 15.86M |
| December 30, 2025 | 9.92 | 9.85 | 9.85 | 10.1 | 9.85 | 23.95M |
| December 29, 2025 | 10 | 10.02 | 10.02 | 10.15 | 9.84 | 25.82M |
| December 26, 2025 | 10.06 | 10 | 10 | 10.25 | 9.93 | 27.08M |
| December 25, 2025 | 9.85 | 10.14 | 10.14 | 10.19 | 9.83 | 31.63M |
| December 24, 2025 | 9.81 | 9.86 | 9.86 | 10.02 | 9.71 | 24.99M |
| December 23, 2025 | 10.08 | 9.85 | 9.85 | 10.24 | 9.79 | 49.93M |
| December 22, 2025 | 9.18 | 9.94 | 9.94 | 10.04 | 9.15 | 64.1M |
| December 19, 2025 | 9.02 | 9.2 | 9.2 | 9.22 | 8.96 | 23.23M |
| December 18, 2025 | 8.76 | 8.97 | 8.97 | 9.08 | 8.74 | 19.95M |
| December 17, 2025 | 8.71 | 8.8 | 8.8 | 8.83 | 8.61 | 18.24M |
| December 16, 2025 | 9.01 | 8.75 | 8.75 | 9.03 | 8.72 | 22.14M |
| December 15, 2025 | 9.02 | 9.06 | 9.06 | 9.16 | 8.96 | 15.01M |
| December 12, 2025 | 9.03 | 9.06 | 9.06 | 9.16 | 8.99 | 16.22M |
| December 11, 2025 | 9.27 | 9.04 | 9.04 | 9.29 | 9.02 | 27.69M |
| December 10, 2025 | 9.09 | 9.2 | 9.2 | 9.22 | 9.07 | 16.74M |
| December 09, 2025 | 9.23 | 9.11 | 9.11 | 9.29 | 9.09 | 14.35M |
| December 08, 2025 | 9.21 | 9.28 | 9.28 | 9.37 | 9.21 | 14.95M |
| December 05, 2025 | 9.06 | 9.21 | 9.21 | 9.23 | 8.96 | 14.38M |
| December 04, 2025 | 9.27 | 9.06 | 9.06 | 9.27 | 8.98 | 15.54M |
| December 03, 2025 | 9.31 | 9.16 | 9.16 | 9.34 | 9.13 | 13.57M |
| December 02, 2025 | 9.34 | 9.3 | 9.3 | 9.37 | 9.19 | 16.32M |
| December 01, 2025 | 9.44 | 9.41 | 9.41 | 9.53 | 9.37 | 17.7M |
| November 28, 2025 | 9.27 | 9.38 | 9.38 | 9.38 | 9.23 | 15.42M |
| November 27, 2025 | 9.28 | 9.27 | 9.27 | 9.4 | 9.21 | 20.89M |
| November 26, 2025 | 9.31 | 9.36 | 9.36 | 9.55 | 9.28 | 27.64M |
| November 25, 2025 | 9.18 | 9.3 | 9.3 | 9.37 | 9.17 | 20.86M |
| November 24, 2025 | 9.26 | 9.15 | 9.15 | 9.32 | 9.07 | 27M |
| November 21, 2025 | 9.55 | 9.14 | 9.14 | 9.62 | 9.14 | 29.09M |
| November 20, 2025 | 9.95 | 9.61 | 9.61 | 9.97 | 9.59 | 21.52M |