11.03
-0.02(-0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.03 | 11.03 | 11.03 | 11.13 | 10.95 | 3.1M |
| February 12, 2026 | 11.29 | 11.05 | 11.05 | 11.33 | 11.02 | 5.43M |
| February 11, 2026 | 11.35 | 11.29 | 11.29 | 11.38 | 11.25 | 3.1M |
| February 10, 2026 | 11.46 | 11.38 | 11.38 | 11.54 | 11.37 | 5.51M |
| February 09, 2026 | 11.06 | 11.41 | 11.41 | 11.78 | 11 | 12.6M |
| February 06, 2026 | 10.97 | 10.97 | 10.97 | 11.08 | 10.92 | 3.61M |
| February 05, 2026 | 11.01 | 11.02 | 11.02 | 11.15 | 10.98 | 4.03M |
| February 04, 2026 | 10.9 | 11 | 11 | 11.02 | 10.86 | 4.01M |
| February 03, 2026 | 10.83 | 10.95 | 10.95 | 10.96 | 10.83 | 3.7M |
| February 02, 2026 | 10.98 | 10.82 | 10.82 | 11.09 | 10.81 | 5.44M |
| January 30, 2026 | 10.94 | 11.04 | 11.04 | 11.22 | 10.9 | 5.39M |
| January 29, 2026 | 11.15 | 10.97 | 10.97 | 11.26 | 10.9 | 7.3M |
| January 28, 2026 | 11.3 | 11.22 | 11.22 | 11.33 | 11.13 | 6.12M |
| January 27, 2026 | 11.43 | 11.35 | 11.35 | 11.58 | 11.15 | 7.24M |
| January 26, 2026 | 11.92 | 11.53 | 11.53 | 11.93 | 11.39 | 11.71M |
| January 23, 2026 | 11.9 | 11.91 | 11.91 | 12.1 | 11.79 | 12.97M |
| January 22, 2026 | 11.86 | 11.82 | 11.82 | 12.19 | 11.63 | 19.22M |
| January 21, 2026 | 11.63 | 11.8 | 11.8 | 12.28 | 11.63 | 27.09M |
| January 20, 2026 | 11.32 | 11.34 | 11.34 | 11.37 | 11.19 | 6.81M |
| January 19, 2026 | 11.45 | 11.3 | 11.3 | 11.54 | 11.26 | 12.12M |
| January 16, 2026 | 11.22 | 11.23 | 11.23 | 11.32 | 11.06 | 7.15M |
| January 15, 2026 | 11.2 | 11.22 | 11.22 | 11.34 | 11.15 | 4.59M |
| January 14, 2026 | 11.24 | 11.3 | 11.3 | 11.41 | 11.11 | 9.12M |
| January 13, 2026 | 11.33 | 11.26 | 11.26 | 11.5 | 11.22 | 9.3M |
| January 12, 2026 | 11.38 | 11.33 | 11.33 | 11.44 | 11.24 | 8.13M |
| January 09, 2026 | 11.11 | 11.33 | 11.33 | 11.38 | 11.11 | 10.52M |
| January 08, 2026 | 11.01 | 11.2 | 11.2 | 11.25 | 10.93 | 10.55M |
| January 07, 2026 | 10.95 | 10.97 | 10.97 | 11.06 | 10.76 | 6.15M |
| January 06, 2026 | 10.72 | 10.87 | 10.87 | 10.95 | 10.71 | 4.82M |
| January 05, 2026 | 10.74 | 10.69 | 10.69 | 10.76 | 10.63 | 4.15M |
| December 31, 2025 | 10.63 | 10.71 | 10.71 | 10.75 | 10.51 | 4.51M |
| December 30, 2025 | 10.76 | 10.6 | 10.6 | 10.78 | 10.58 | 4.36M |
| December 29, 2025 | 10.91 | 10.8 | 10.8 | 10.92 | 10.71 | 4.19M |
| December 26, 2025 | 11.02 | 10.9 | 10.9 | 11.05 | 10.86 | 5.06M |
| December 25, 2025 | 11 | 11.05 | 11.05 | 11.13 | 10.95 | 5.82M |
| December 24, 2025 | 11.08 | 10.98 | 10.98 | 11.23 | 10.94 | 6.46M |
| December 23, 2025 | 11.1 | 11.16 | 11.16 | 11.19 | 10.95 | 9.77M |
| December 22, 2025 | 10.97 | 11.05 | 11.05 | 11.13 | 10.92 | 9.67M |
| December 19, 2025 | 10.54 | 10.88 | 10.88 | 10.95 | 10.51 | 7.77M |
| December 18, 2025 | 10.4 | 10.61 | 10.61 | 10.81 | 10.37 | 6.12M |
| December 17, 2025 | 10.35 | 10.42 | 10.42 | 10.45 | 10.2 | 4.12M |
| December 16, 2025 | 10.58 | 10.37 | 10.37 | 10.67 | 10.35 | 4.31M |
| December 15, 2025 | 10.5 | 10.54 | 10.54 | 10.68 | 10.39 | 4.12M |
| December 12, 2025 | 10.6 | 10.5 | 10.5 | 10.8 | 10.45 | 5.34M |
| December 11, 2025 | 10.93 | 10.67 | 10.67 | 11 | 10.66 | 5.53M |
| December 10, 2025 | 10.83 | 11 | 11 | 11.02 | 10.83 | 4.9M |
| December 09, 2025 | 10.96 | 10.9 | 10.9 | 11.04 | 10.85 | 4.09M |
| December 08, 2025 | 10.91 | 10.93 | 10.93 | 11.04 | 10.91 | 4.31M |
| December 05, 2025 | 10.76 | 10.95 | 10.95 | 10.97 | 10.69 | 3.6M |
| December 04, 2025 | 10.93 | 10.78 | 10.78 | 10.97 | 10.74 | 4.1M |
| December 03, 2025 | 11.21 | 10.96 | 10.96 | 11.22 | 10.9 | 6.04M |
| December 02, 2025 | 11.27 | 11.19 | 11.19 | 11.27 | 11.09 | 3.57M |
| December 01, 2025 | 11.3 | 11.23 | 11.23 | 11.36 | 11.21 | 5.34M |
| November 28, 2025 | 11.32 | 11.3 | 11.3 | 11.37 | 11.23 | 5.91M |
| November 27, 2025 | 11.43 | 11.34 | 11.34 | 11.66 | 11.32 | 7.43M |
| November 26, 2025 | 11.45 | 11.44 | 11.44 | 11.57 | 11.35 | 5.5M |
| November 25, 2025 | 11.25 | 11.5 | 11.5 | 11.62 | 11.16 | 10.1M |
| November 24, 2025 | 11.05 | 11.19 | 11.19 | 11.28 | 11.05 | 5.18M |
| November 21, 2025 | 11.2 | 11.06 | 11.06 | 11.37 | 11.02 | 9.22M |
| November 20, 2025 | 11.12 | 11.17 | 11.17 | 11.48 | 11.12 | 8.11M |