11.41
-0.24(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.6 | 11.41 | 11.41 | 11.67 | 11.4 | 66.43M |
| February 12, 2026 | 11.65 | 11.65 | 11.65 | 11.72 | 11.49 | 75.29M |
| February 11, 2026 | 11.8 | 11.7 | 11.7 | 11.85 | 11.67 | 83.76M |
| February 10, 2026 | 11.74 | 11.94 | 11.94 | 12.11 | 11.66 | 165.2M |
| February 09, 2026 | 11.46 | 11.75 | 11.75 | 11.75 | 11.45 | 97.42M |
| February 06, 2026 | 11.32 | 11.29 | 11.29 | 11.43 | 11.16 | 58.99M |
| February 05, 2026 | 11.28 | 11.33 | 11.33 | 11.44 | 11.28 | 53.57M |
| February 04, 2026 | 11.44 | 11.37 | 11.37 | 11.48 | 11.27 | 57.82M |
| February 03, 2026 | 11.27 | 11.53 | 11.53 | 11.54 | 11.27 | 72.66M |
| February 02, 2026 | 11.38 | 11.12 | 11.12 | 11.53 | 11.11 | 71.55M |
| January 30, 2026 | 11.61 | 11.36 | 11.36 | 11.7 | 11.23 | 93.25M |
| January 29, 2026 | 11.52 | 11.72 | 11.72 | 12.07 | 11.31 | 120.34M |
| January 28, 2026 | 11.82 | 11.59 | 11.59 | 11.91 | 11.55 | 77.71M |
| January 27, 2026 | 11.8 | 11.82 | 11.82 | 11.98 | 11.54 | 95.94M |
| January 26, 2026 | 12.48 | 11.88 | 11.88 | 12.73 | 11.77 | 149.86M |
| January 23, 2026 | 12.05 | 12.4 | 12.4 | 12.69 | 11.89 | 225.63M |
| January 22, 2026 | 11.79 | 11.87 | 11.87 | 11.92 | 11.66 | 112.01M |
| January 21, 2026 | 11.77 | 11.7 | 11.7 | 11.97 | 11.65 | 128.87M |
| January 20, 2026 | 12.39 | 11.8 | 11.8 | 12.45 | 11.7 | 182.98M |
| January 19, 2026 | 12.95 | 12.07 | 12.07 | 13.12 | 12.07 | 275.32M |
| January 16, 2026 | 14.29 | 13.41 | 13.41 | 14.88 | 13.41 | 258.01M |
| January 15, 2026 | 14.29 | 14.9 | 14.9 | 15.4 | 14.17 | 319.37M |
| January 14, 2026 | 15.4 | 14.86 | 14.86 | 15.99 | 14.21 | 501.12M |
| January 13, 2026 | 16.12 | 15.39 | 15.39 | 16.12 | 14.08 | 593.53M |
| January 12, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.5 | 97.72M |
| January 09, 2026 | 13.32 | 13.32 | 13.32 | 13.32 | 13 | 175.54M |
| January 08, 2026 | 11.68 | 12.11 | 12.11 | 12.11 | 11.51 | 163.06M |
| January 07, 2026 | 10.54 | 11.01 | 11.01 | 11.01 | 10.54 | 167.06M |
| January 06, 2026 | 9.85 | 10.01 | 10.01 | 10.1 | 9.8 | 78.23M |
| January 05, 2026 | 9.8 | 9.87 | 9.87 | 9.92 | 9.71 | 56.34M |
| December 31, 2025 | 9.65 | 9.85 | 9.85 | 9.98 | 9.62 | 68.41M |
| December 30, 2025 | 9.9 | 9.67 | 9.67 | 9.9 | 9.67 | 68.25M |
| December 29, 2025 | 9.45 | 9.98 | 9.98 | 10.15 | 9.45 | 118.8M |
| December 26, 2025 | 9.47 | 9.43 | 9.43 | 9.68 | 9.4 | 50.36M |
| December 25, 2025 | 9.38 | 9.46 | 9.46 | 9.5 | 9.35 | 35.17M |
| December 24, 2025 | 9.15 | 9.43 | 9.43 | 9.47 | 9.15 | 44.75M |
| December 23, 2025 | 9.31 | 9.2 | 9.2 | 9.35 | 9.17 | 30.98M |
| December 22, 2025 | 9.38 | 9.35 | 9.35 | 9.42 | 9.33 | 30.51M |
| December 19, 2025 | 9.25 | 9.38 | 9.38 | 9.42 | 9.2 | 36.44M |
| December 18, 2025 | 9.09 | 9.25 | 9.25 | 9.42 | 9.08 | 40.63M |
| December 17, 2025 | 9.07 | 9.16 | 9.16 | 9.18 | 9 | 37.07M |
| December 16, 2025 | 9.45 | 9.08 | 9.08 | 9.45 | 9.07 | 54.71M |
| December 15, 2025 | 9.72 | 9.46 | 9.46 | 9.72 | 9.44 | 50.91M |
| December 12, 2025 | 9.61 | 9.76 | 9.76 | 9.89 | 9.59 | 46.97M |
| December 11, 2025 | 9.95 | 9.62 | 9.62 | 9.96 | 9.6 | 65.3M |
| December 10, 2025 | 9.91 | 9.94 | 9.94 | 10.15 | 9.82 | 63.19M |
| December 09, 2025 | 10.08 | 9.98 | 9.98 | 10.19 | 9.97 | 61.49M |
| December 08, 2025 | 10.11 | 10.19 | 10.19 | 10.44 | 10.11 | 106.1M |
| December 05, 2025 | 9.87 | 10.07 | 10.07 | 10.1 | 9.78 | 79.04M |
| December 04, 2025 | 9.74 | 9.88 | 9.88 | 10.09 | 9.72 | 78.66M |
| December 03, 2025 | 9.83 | 9.7 | 9.7 | 9.94 | 9.69 | 43.71M |
| December 02, 2025 | 10.17 | 9.84 | 9.84 | 10.2 | 9.83 | 57.02M |
| December 01, 2025 | 10.15 | 10.07 | 10.07 | 10.48 | 10.06 | 126.52M |
| November 28, 2025 | 9.55 | 9.72 | 9.72 | 9.73 | 9.49 | 38.55M |
| November 27, 2025 | 9.72 | 9.56 | 9.56 | 9.79 | 9.56 | 48.73M |
| November 26, 2025 | 9.78 | 9.74 | 9.74 | 9.94 | 9.71 | 65.14M |
| November 25, 2025 | 9.48 | 9.79 | 9.79 | 9.96 | 9.43 | 90.62M |
| November 24, 2025 | 9.32 | 9.5 | 9.5 | 9.59 | 9.23 | 65.14M |
| November 21, 2025 | 9.49 | 9.24 | 9.24 | 9.71 | 9.2 | 72.22M |
| November 20, 2025 | 9.86 | 9.6 | 9.6 | 9.87 | 9.58 | 61.67M |