11.10
+0.12(+1.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.97 | 11.1 | 11.1 | 11.2 | 10.95 | 3.87M |
| February 12, 2026 | 11.04 | 10.98 | 10.98 | 11.2 | 10.82 | 4.5M |
| February 11, 2026 | 11.18 | 11.08 | 11.08 | 11.18 | 10.96 | 3.75M |
| February 10, 2026 | 11.1 | 11.11 | 11.11 | 11.17 | 10.99 | 3.2M |
| February 09, 2026 | 11.05 | 11.06 | 11.06 | 11.15 | 10.92 | 3.25M |
| February 06, 2026 | 10.86 | 10.87 | 10.87 | 10.99 | 10.7 | 3.54M |
| February 05, 2026 | 10.85 | 10.9 | 10.9 | 11.01 | 10.75 | 3.94M |
| February 04, 2026 | 10.93 | 10.77 | 10.77 | 10.94 | 10.69 | 3.92M |
| February 03, 2026 | 10.97 | 10.89 | 10.89 | 11.06 | 10.75 | 4.79M |
| February 02, 2026 | 11.05 | 10.79 | 10.79 | 11.14 | 10.76 | 5M |
| January 30, 2026 | 10.99 | 11.06 | 11.06 | 11.12 | 10.81 | 5.24M |
| January 29, 2026 | 10.94 | 10.97 | 10.97 | 11.23 | 10.81 | 6.47M |
| January 28, 2026 | 11.21 | 11 | 11 | 11.4 | 10.94 | 7.76M |
| January 27, 2026 | 11.26 | 11.33 | 11.33 | 11.63 | 11.11 | 9.05M |
| January 26, 2026 | 11.39 | 11.22 | 11.22 | 11.39 | 11.11 | 8.29M |
| January 23, 2026 | 11.33 | 11.41 | 11.41 | 11.5 | 11.19 | 11.31M |
| January 22, 2026 | 11.14 | 11.23 | 11.23 | 11.34 | 11.06 | 11.03M |
| January 21, 2026 | 11.49 | 11.2 | 11.2 | 11.49 | 11.05 | 21.44M |
| January 20, 2026 | 10.55 | 11.54 | 11.54 | 11.54 | 10.51 | 16.62M |
| January 19, 2026 | 10.5 | 10.49 | 10.49 | 10.58 | 10.41 | 3.37M |
| January 16, 2026 | 10.65 | 10.5 | 10.5 | 10.71 | 10.33 | 4.69M |
| January 15, 2026 | 10.85 | 10.64 | 10.64 | 10.85 | 10.58 | 5.01M |
| January 14, 2026 | 10.6 | 10.86 | 10.86 | 11.2 | 10.6 | 9.18M |
| January 13, 2026 | 10.69 | 10.64 | 10.64 | 10.79 | 10.6 | 5.03M |
| January 12, 2026 | 10.51 | 10.63 | 10.63 | 10.73 | 10.43 | 4.75M |
| January 09, 2026 | 10.3 | 10.51 | 10.51 | 10.59 | 10.18 | 5.17M |
| January 08, 2026 | 10.08 | 10.3 | 10.3 | 10.3 | 10.08 | 3.84M |
| January 07, 2026 | 10.3 | 10.08 | 10.08 | 10.35 | 10.07 | 3.54M |
| January 06, 2026 | 10.25 | 10.29 | 10.29 | 10.47 | 10.21 | 3.78M |
| January 05, 2026 | 10.17 | 10.26 | 10.26 | 10.34 | 10.02 | 4.55M |
| December 31, 2025 | 10 | 10.18 | 10.18 | 10.2 | 9.93 | 3.04M |
| December 30, 2025 | 10.07 | 10.04 | 10.04 | 10.15 | 9.99 | 2.76M |
| December 29, 2025 | 10.03 | 10.1 | 10.1 | 10.22 | 10.03 | 2.84M |
| December 26, 2025 | 10.17 | 10.08 | 10.08 | 10.24 | 10.08 | 2.52M |
| December 25, 2025 | 10.25 | 10.19 | 10.19 | 10.25 | 10.09 | 1.95M |
| December 24, 2025 | 10.02 | 10.16 | 10.16 | 10.21 | 9.95 | 2.9M |
| December 23, 2025 | 10.14 | 10.03 | 10.03 | 10.18 | 9.95 | 2.65M |
| December 22, 2025 | 10.34 | 10.15 | 10.15 | 10.34 | 10.15 | 3.55M |
| December 19, 2025 | 9.96 | 10.29 | 10.29 | 10.3 | 9.9 | 4.1M |
| December 18, 2025 | 9.9 | 9.97 | 9.97 | 10.15 | 9.76 | 4M |
| December 17, 2025 | 9.78 | 9.86 | 9.86 | 9.9 | 9.62 | 3.68M |
| December 16, 2025 | 10.24 | 9.88 | 9.88 | 10.24 | 9.81 | 3.91M |
| December 15, 2025 | 10.14 | 10.13 | 10.13 | 10.24 | 9.99 | 3.65M |
| December 12, 2025 | 10.28 | 10.15 | 10.15 | 10.44 | 10.08 | 6.47M |
| December 11, 2025 | 10.71 | 10.28 | 10.28 | 10.84 | 10.26 | 7.56M |
| December 10, 2025 | 10.35 | 10.71 | 10.71 | 10.71 | 10.27 | 6.07M |
| December 09, 2025 | 10.43 | 10.36 | 10.36 | 10.51 | 10.31 | 2.61M |
| December 08, 2025 | 10.36 | 10.47 | 10.47 | 10.49 | 10.35 | 2.93M |
| December 05, 2025 | 10.34 | 10.36 | 10.36 | 10.44 | 10.24 | 2.91M |
| December 04, 2025 | 10.61 | 10.34 | 10.34 | 10.64 | 10.3 | 4.36M |
| December 03, 2025 | 10.78 | 10.64 | 10.64 | 10.87 | 10.58 | 4.45M |
| December 02, 2025 | 10.92 | 10.77 | 10.77 | 10.92 | 10.66 | 4.04M |
| December 01, 2025 | 11 | 10.92 | 10.92 | 11.07 | 10.88 | 4.38M |
| November 28, 2025 | 10.81 | 11 | 11 | 11 | 10.72 | 3.65M |
| November 27, 2025 | 10.95 | 10.83 | 10.83 | 11.11 | 10.81 | 3.7M |
| November 26, 2025 | 11.13 | 10.95 | 10.95 | 11.3 | 10.93 | 5.75M |
| November 25, 2025 | 10.8 | 11.13 | 11.13 | 11.23 | 10.8 | 5.42M |
| November 24, 2025 | 10.72 | 10.77 | 10.77 | 10.95 | 10.62 | 4.76M |
| November 21, 2025 | 11.15 | 10.67 | 10.67 | 11.39 | 10.65 | 6.16M |
| November 20, 2025 | 11.36 | 11.25 | 11.25 | 11.43 | 11.13 | 3.8M |