11.02
-0.13(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.15 | 11.02 | 11.02 | 11.19 | 11 | 24.73M |
| February 12, 2026 | 11.18 | 11.15 | 11.15 | 11.24 | 11.1 | 19.04M |
| February 11, 2026 | 10.96 | 11.16 | 11.16 | 11.2 | 10.95 | 29.52M |
| February 10, 2026 | 11.02 | 10.97 | 10.97 | 11.03 | 10.9 | 19.34M |
| February 09, 2026 | 11.05 | 11.04 | 11.04 | 11.05 | 10.9 | 27.9M |
| February 06, 2026 | 10.66 | 10.99 | 10.99 | 11.15 | 10.62 | 48.07M |
| February 05, 2026 | 10.73 | 10.74 | 10.74 | 10.81 | 10.65 | 24.53M |
| February 04, 2026 | 10.66 | 10.72 | 10.72 | 10.79 | 10.6 | 25.63M |
| February 03, 2026 | 10.58 | 10.66 | 10.66 | 10.68 | 10.54 | 28.11M |
| February 02, 2026 | 10.95 | 10.53 | 10.53 | 10.95 | 10.5 | 48.15M |
| January 30, 2026 | 11.04 | 11.01 | 11.01 | 11.07 | 10.8 | 39.91M |
| January 29, 2026 | 10.95 | 11.04 | 11.04 | 11.04 | 10.89 | 37.28M |
| January 28, 2026 | 10.9 | 10.93 | 10.93 | 11.09 | 10.81 | 43.21M |
| January 27, 2026 | 10.93 | 10.84 | 10.84 | 11.1 | 10.77 | 31.81M |
| January 26, 2026 | 10.87 | 10.93 | 10.93 | 10.96 | 10.74 | 43.08M |
| January 23, 2026 | 10.85 | 10.87 | 10.87 | 10.87 | 10.76 | 25.68M |
| January 22, 2026 | 10.73 | 10.83 | 10.83 | 10.88 | 10.65 | 29.12M |
| January 21, 2026 | 10.74 | 10.74 | 10.74 | 10.84 | 10.64 | 30.05M |
| January 20, 2026 | 10.58 | 10.74 | 10.74 | 10.82 | 10.56 | 42.61M |
| January 19, 2026 | 10.36 | 10.56 | 10.56 | 10.56 | 10.32 | 37.51M |
| January 16, 2026 | 10.4 | 10.37 | 10.37 | 10.51 | 10.34 | 38.11M |
| January 15, 2026 | 10.34 | 10.48 | 10.48 | 10.59 | 10.34 | 68.4M |
| January 14, 2026 | 10.27 | 10.16 | 10.16 | 10.29 | 10.12 | 42.47M |
| January 13, 2026 | 10.21 | 10.28 | 10.28 | 10.31 | 10.19 | 41.25M |
| January 12, 2026 | 10.19 | 10.22 | 10.22 | 10.24 | 10.15 | 29.04M |
| January 09, 2026 | 10.17 | 10.21 | 10.21 | 10.23 | 10.16 | 24.98M |
| January 08, 2026 | 10.29 | 10.2 | 10.2 | 10.29 | 10.17 | 26.33M |
| January 07, 2026 | 10.3 | 10.29 | 10.29 | 10.42 | 10.28 | 30.68M |
| January 06, 2026 | 10.19 | 10.28 | 10.28 | 10.31 | 10.16 | 32.87M |
| January 05, 2026 | 10.15 | 10.19 | 10.19 | 10.2 | 10.08 | 29.49M |
| December 31, 2025 | 10.15 | 10.13 | 10.13 | 10.2 | 10.09 | 16.02M |
| December 30, 2025 | 10.21 | 10.16 | 10.16 | 10.27 | 10.14 | 20.66M |
| December 29, 2025 | 10.28 | 10.22 | 10.22 | 10.32 | 10.21 | 20.93M |
| December 26, 2025 | 10.23 | 10.26 | 10.26 | 10.31 | 10.17 | 20.12M |
| December 25, 2025 | 10.24 | 10.23 | 10.23 | 10.28 | 10.2 | 18.53M |
| December 24, 2025 | 10.04 | 10.22 | 10.22 | 10.27 | 10.01 | 39.89M |
| December 23, 2025 | 10.05 | 10.03 | 10.03 | 10.07 | 10 | 17.11M |
| December 22, 2025 | 10.09 | 10.04 | 10.04 | 10.12 | 10.04 | 19.73M |
| December 19, 2025 | 10.08 | 10.09 | 10.09 | 10.12 | 10.02 | 22.67M |
| December 18, 2025 | 10.06 | 10.08 | 10.08 | 10.12 | 10.05 | 17.97M |
| December 17, 2025 | 9.99 | 10.07 | 10.07 | 10.11 | 9.98 | 24.54M |
| December 16, 2025 | 10.04 | 10 | 10 | 10.08 | 9.97 | 22.53M |
| December 15, 2025 | 10.1 | 10.05 | 10.05 | 10.18 | 10.01 | 29.56M |
| December 12, 2025 | 9.99 | 10.04 | 10.04 | 10.23 | 9.96 | 75.07M |
| December 11, 2025 | 10.04 | 9.95 | 9.95 | 10.11 | 9.9 | 39.49M |
| December 10, 2025 | 10.01 | 10.04 | 10.04 | 10.08 | 9.93 | 30.87M |
| December 09, 2025 | 10.04 | 10.02 | 10.02 | 10.13 | 10 | 25.85M |
| December 08, 2025 | 10.15 | 10.03 | 10.03 | 10.17 | 10.01 | 35.04M |
| December 05, 2025 | 10.17 | 10.13 | 10.13 | 10.2 | 10.11 | 21.15M |
| December 04, 2025 | 10.18 | 10.16 | 10.16 | 10.22 | 10.11 | 23.46M |
| December 03, 2025 | 10.22 | 10.18 | 10.18 | 10.3 | 10.16 | 34.16M |
| December 02, 2025 | 10.2 | 10.21 | 10.21 | 10.36 | 10.16 | 36.9M |
| December 01, 2025 | 10.15 | 10.17 | 10.17 | 10.3 | 10.13 | 36.62M |
| November 28, 2025 | 10.15 | 10.14 | 10.14 | 10.17 | 10.07 | 15.38M |
| November 27, 2025 | 10.17 | 10.14 | 10.14 | 10.19 | 10.13 | 15.58M |
| November 26, 2025 | 10.22 | 10.15 | 10.15 | 10.24 | 10.14 | 17.01M |
| November 25, 2025 | 10.12 | 10.22 | 10.22 | 10.24 | 10.06 | 33.46M |
| November 24, 2025 | 10.25 | 10.07 | 10.07 | 10.28 | 9.95 | 51.64M |
| November 21, 2025 | 10.6 | 10.37 | 10.37 | 10.67 | 10.36 | 38.81M |
| November 20, 2025 | 10.71 | 10.62 | 10.62 | 10.81 | 10.59 | 26.12M |