11.12
-0.18(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.44 | 11.12 | 11.12 | 11.48 | 11.12 | 12.04M |
| February 12, 2026 | 11.55 | 11.3 | 11.3 | 11.63 | 11.25 | 19.28M |
| February 11, 2026 | 11.56 | 11.64 | 11.64 | 11.72 | 11.45 | 13.1M |
| February 10, 2026 | 11.9 | 11.49 | 11.49 | 11.96 | 11.45 | 20.91M |
| February 09, 2026 | 12.02 | 11.96 | 11.96 | 12.08 | 11.74 | 19.33M |
| February 06, 2026 | 12.49 | 12.02 | 12.02 | 12.49 | 11.8 | 31.83M |
| February 05, 2026 | 12.16 | 12.81 | 12.81 | 13.1 | 12.08 | 43.62M |
| February 04, 2026 | 12.11 | 12.16 | 12.16 | 12.42 | 12.02 | 19.25M |
| February 03, 2026 | 11.87 | 12.18 | 12.18 | 12.25 | 11.87 | 20.43M |
| February 02, 2026 | 11.66 | 11.87 | 11.87 | 12.39 | 11.65 | 23.29M |
| January 30, 2026 | 12.8 | 11.99 | 11.99 | 13.1 | 11.93 | 32.38M |
| January 29, 2026 | 12.33 | 12.9 | 12.9 | 13.1 | 12.23 | 33.45M |
| January 28, 2026 | 13.03 | 12.68 | 12.68 | 13.35 | 12.52 | 39.34M |
| January 27, 2026 | 14 | 13.33 | 13.33 | 14 | 12.94 | 49.04M |
| January 26, 2026 | 13.82 | 14.38 | 14.38 | 14.5 | 13.51 | 65.29M |
| January 23, 2026 | 13.37 | 13.82 | 13.82 | 13.99 | 13.1 | 54.56M |
| January 22, 2026 | 13.46 | 13.48 | 13.48 | 13.82 | 13.24 | 46.69M |
| January 21, 2026 | 14.2 | 13.67 | 13.67 | 14.66 | 13.43 | 68.91M |
| January 20, 2026 | 12.75 | 14.07 | 14.07 | 14.07 | 12.53 | 60.67M |
| January 19, 2026 | 12.36 | 12.79 | 12.79 | 12.9 | 12.3 | 36.58M |
| January 16, 2026 | 12.68 | 12.37 | 12.37 | 12.68 | 12.15 | 33.64M |
| January 15, 2026 | 13.12 | 12.59 | 12.59 | 13.32 | 12.43 | 50.77M |
| January 14, 2026 | 13.2 | 13.25 | 13.25 | 13.87 | 12.86 | 80.08M |
| January 13, 2026 | 13.9 | 14.03 | 14.03 | 15.46 | 13.57 | 100.56M |
| January 12, 2026 | 13.26 | 14.26 | 14.26 | 14.6 | 13.08 | 91.89M |
| January 09, 2026 | 13.4 | 13.51 | 13.51 | 14.86 | 13.03 | 114.46M |
| January 08, 2026 | 12.08 | 13.86 | 13.86 | 13.86 | 12.02 | 106.1M |
| January 07, 2026 | 12 | 12.6 | 12.6 | 12.95 | 11.68 | 106.19M |
| January 06, 2026 | 10.81 | 11.77 | 11.77 | 11.77 | 10.65 | 74.34M |
| January 05, 2026 | 10.74 | 10.7 | 10.7 | 11.16 | 10.17 | 66.88M |
| December 31, 2025 | 11.55 | 10.82 | 10.82 | 11.69 | 10.5 | 61.61M |
| December 30, 2025 | 11 | 11.31 | 11.31 | 12.1 | 10.23 | 95.86M |
| December 29, 2025 | 11.01 | 11.37 | 11.37 | 11.69 | 10.93 | 73.14M |
| December 26, 2025 | 10.7 | 11.07 | 11.07 | 11.45 | 10.59 | 65.81M |
| December 25, 2025 | 11.3 | 10.97 | 10.97 | 11.79 | 10.81 | 83.56M |
| December 24, 2025 | 11.38 | 11.4 | 11.4 | 11.94 | 11.27 | 91.04M |
| December 23, 2025 | 10.99 | 12.02 | 12.02 | 12.65 | 10.61 | 129.81M |
| December 22, 2025 | 11.88 | 11.5 | 11.5 | 12.2 | 11.5 | 63.81M |
| December 19, 2025 | 10.09 | 11.09 | 11.09 | 11.09 | 10.08 | 72.21M |
| December 18, 2025 | 9.17 | 10.08 | 10.08 | 10.08 | 9.08 | 42.9M |
| December 17, 2025 | 8.99 | 9.16 | 9.16 | 9.32 | 8.71 | 28.63M |
| December 16, 2025 | 8.58 | 8.82 | 8.82 | 9.05 | 8.58 | 17.81M |
| December 15, 2025 | 8.5 | 8.6 | 8.6 | 8.75 | 8.47 | 14.06M |
| December 12, 2025 | 8.67 | 8.5 | 8.5 | 8.76 | 8.45 | 15M |
| December 11, 2025 | 9.11 | 8.74 | 8.74 | 9.19 | 8.73 | 18.55M |
| December 10, 2025 | 9.17 | 9.18 | 9.18 | 9.36 | 9.1 | 15.03M |
| December 09, 2025 | 8.96 | 9.17 | 9.17 | 9.26 | 8.77 | 17.81M |
| December 08, 2025 | 8.91 | 8.97 | 8.97 | 9.21 | 8.84 | 10.83M |
| December 05, 2025 | 8.89 | 8.92 | 8.92 | 8.93 | 8.78 | 7.15M |
| December 04, 2025 | 9.16 | 8.87 | 8.87 | 9.16 | 8.85 | 11.74M |
| December 03, 2025 | 9.2 | 9.21 | 9.21 | 9.25 | 9.05 | 9.76M |
| December 02, 2025 | 9.26 | 9.2 | 9.2 | 9.28 | 9.15 | 11.9M |
| December 01, 2025 | 9.07 | 9.27 | 9.27 | 9.4 | 9.02 | 16.35M |
| November 28, 2025 | 8.9 | 9.07 | 9.07 | 9.12 | 8.82 | 9.09M |
| November 27, 2025 | 9.07 | 8.97 | 8.97 | 9.08 | 8.94 | 6.72M |
| November 26, 2025 | 8.89 | 8.96 | 8.96 | 9.08 | 8.86 | 6.35M |
| November 25, 2025 | 8.91 | 8.89 | 8.89 | 8.96 | 8.84 | 6.28M |
| November 24, 2025 | 8.61 | 8.9 | 8.9 | 8.94 | 8.57 | 9.59M |
| November 21, 2025 | 8.84 | 8.53 | 8.53 | 8.96 | 8.51 | 8.6M |
| November 20, 2025 | 9.15 | 8.93 | 8.93 | 9.16 | 8.82 | 8.16M |