11.13
-0.19(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.2 | 11.13 | 11.13 | 11.3 | 11.1 | 15.12M |
| February 12, 2026 | 11.55 | 11.32 | 11.32 | 11.62 | 11.22 | 29.4M |
| February 11, 2026 | 11.16 | 11.35 | 11.35 | 11.48 | 11.1 | 24.09M |
| February 10, 2026 | 11.17 | 11.15 | 11.15 | 11.21 | 11.02 | 13.02M |
| February 09, 2026 | 11.07 | 11.17 | 11.17 | 11.2 | 11.02 | 13.3M |
| February 06, 2026 | 10.9 | 10.99 | 10.99 | 11.09 | 10.8 | 12.28M |
| February 05, 2026 | 11.24 | 10.92 | 10.92 | 11.24 | 10.9 | 17.33M |
| February 04, 2026 | 11 | 11.24 | 11.24 | 11.31 | 10.95 | 20.58M |
| February 03, 2026 | 11.03 | 11.05 | 11.05 | 11.19 | 10.91 | 19.9M |
| February 02, 2026 | 11.44 | 11.05 | 11.05 | 11.47 | 11.05 | 29.57M |
| January 30, 2026 | 11.08 | 11.37 | 11.37 | 11.45 | 10.96 | 36.72M |
| January 29, 2026 | 11.08 | 11.04 | 11.04 | 11.21 | 10.96 | 17.23M |
| January 28, 2026 | 11.06 | 11.13 | 11.13 | 11.22 | 11.02 | 17.91M |
| January 27, 2026 | 11.15 | 11.06 | 11.06 | 11.15 | 10.85 | 21.13M |
| January 26, 2026 | 11.3 | 11.15 | 11.15 | 11.43 | 11.1 | 27.09M |
| January 23, 2026 | 11.31 | 11.38 | 11.38 | 11.48 | 11.28 | 27.85M |
| January 22, 2026 | 11.61 | 11.34 | 11.34 | 11.84 | 11.32 | 38.56M |
| January 21, 2026 | 11.9 | 11.75 | 11.75 | 12.05 | 11.59 | 45.64M |
| January 20, 2026 | 11.35 | 12.02 | 12.02 | 12.58 | 11.25 | 71.38M |
| January 19, 2026 | 11.2 | 11.49 | 11.49 | 11.62 | 11.1 | 49.01M |
| January 16, 2026 | 11.09 | 11.2 | 11.2 | 12.03 | 11.06 | 73.81M |
| January 15, 2026 | 11.11 | 10.96 | 10.96 | 11.34 | 10.82 | 48.46M |
| January 14, 2026 | 10.8 | 11.26 | 11.26 | 11.4 | 10.67 | 73.82M |
| January 13, 2026 | 10.64 | 10.84 | 10.84 | 11.19 | 10.38 | 61.16M |
| January 12, 2026 | 10.32 | 10.62 | 10.62 | 10.62 | 10.26 | 23.41M |
| January 09, 2026 | 10.3 | 10.29 | 10.29 | 10.35 | 10.2 | 14.81M |
| January 08, 2026 | 10.15 | 10.3 | 10.3 | 10.33 | 10.09 | 16.81M |
| January 07, 2026 | 10.13 | 10.15 | 10.15 | 10.23 | 10.06 | 14.16M |
| January 06, 2026 | 10.02 | 10.13 | 10.13 | 10.15 | 9.99 | 14.69M |
| January 05, 2026 | 9.77 | 10.07 | 10.07 | 10.07 | 9.76 | 19.03M |
| December 31, 2025 | 9.8 | 9.75 | 9.75 | 9.86 | 9.7 | 9.76M |
| December 30, 2025 | 9.91 | 9.81 | 9.81 | 9.93 | 9.77 | 12.72M |
| December 29, 2025 | 10.05 | 9.94 | 9.94 | 10.07 | 9.91 | 11.34M |
| December 26, 2025 | 10.04 | 10.05 | 10.05 | 10.13 | 9.96 | 12.11M |
| December 25, 2025 | 10.02 | 10.06 | 10.06 | 10.08 | 9.92 | 11.48M |
| December 24, 2025 | 9.8 | 9.98 | 9.98 | 9.98 | 9.8 | 9.81M |
| December 23, 2025 | 9.98 | 9.9 | 9.9 | 10.13 | 9.85 | 11.83M |
| December 22, 2025 | 10.01 | 9.98 | 9.98 | 10.03 | 9.92 | 10.32M |
| December 19, 2025 | 9.87 | 10.01 | 10.01 | 10.02 | 9.85 | 13.07M |
| December 18, 2025 | 9.91 | 9.82 | 9.82 | 9.96 | 9.81 | 13.26M |
| December 17, 2025 | 10.03 | 9.96 | 9.96 | 10.07 | 9.77 | 19.92M |
| December 16, 2025 | 10.44 | 10.11 | 10.11 | 10.47 | 10.1 | 17.57M |
| December 15, 2025 | 10.53 | 10.44 | 10.44 | 10.69 | 10.4 | 18.75M |
| December 12, 2025 | 10.18 | 10.5 | 10.5 | 10.66 | 10.12 | 36.16M |
| December 11, 2025 | 10.27 | 10.18 | 10.18 | 10.33 | 10.17 | 8.66M |
| December 10, 2025 | 10.18 | 10.27 | 10.27 | 10.29 | 10.15 | 8.44M |
| December 09, 2025 | 10.19 | 10.21 | 10.21 | 10.38 | 10.17 | 8.84M |
| December 08, 2025 | 10.2 | 10.25 | 10.25 | 10.3 | 10.17 | 8.94M |
| December 05, 2025 | 10.08 | 10.21 | 10.21 | 10.22 | 9.98 | 8.59M |
| December 04, 2025 | 10.16 | 10.05 | 10.05 | 10.21 | 10.05 | 7.52M |
| December 03, 2025 | 10.25 | 10.16 | 10.16 | 10.43 | 10.13 | 8.93M |
| December 02, 2025 | 10.4 | 10.3 | 10.3 | 10.4 | 10.24 | 6.49M |
| December 01, 2025 | 10.35 | 10.4 | 10.4 | 10.45 | 10.34 | 9.05M |
| November 28, 2025 | 10.26 | 10.34 | 10.34 | 10.34 | 10.14 | 8.51M |
| November 27, 2025 | 10.22 | 10.23 | 10.23 | 10.34 | 10.18 | 7.59M |
| November 26, 2025 | 10.33 | 10.24 | 10.24 | 10.37 | 10.18 | 9.81M |
| November 25, 2025 | 10.23 | 10.34 | 10.34 | 10.39 | 10.2 | 10.73M |
| November 24, 2025 | 10.11 | 10.23 | 10.23 | 10.28 | 9.99 | 13.33M |
| November 21, 2025 | 10.56 | 10.1 | 10.1 | 10.69 | 10.1 | 20.83M |
| November 20, 2025 | 10.9 | 10.64 | 10.64 | 10.9 | 10.62 | 10.96M |