11.03
+0.06(+0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.99 | 11.03 | 11.03 | 11.19 | 10.95 | 5.12M |
| February 12, 2026 | 11.23 | 10.97 | 10.97 | 11.23 | 10.95 | 3.28M |
| February 11, 2026 | 11.14 | 11.18 | 11.18 | 11.29 | 11.05 | 3.27M |
| February 10, 2026 | 11.19 | 11.12 | 11.12 | 11.23 | 11.1 | 2.53M |
| February 09, 2026 | 11.22 | 11.17 | 11.17 | 11.26 | 11.11 | 3.17M |
| February 06, 2026 | 11.05 | 11.17 | 11.17 | 11.25 | 10.99 | 3.63M |
| February 05, 2026 | 11.18 | 11.11 | 11.11 | 11.23 | 11.06 | 2.87M |
| February 04, 2026 | 11.07 | 11.16 | 11.16 | 11.29 | 11.02 | 3.54M |
| February 03, 2026 | 10.92 | 11.08 | 11.08 | 11.1 | 10.84 | 3.65M |
| February 02, 2026 | 11.07 | 10.89 | 10.89 | 11.14 | 10.86 | 5.12M |
| January 30, 2026 | 10.93 | 11.09 | 11.09 | 11.16 | 10.8 | 5.49M |
| January 29, 2026 | 10.96 | 10.93 | 10.93 | 11.15 | 10.81 | 4.12M |
| January 28, 2026 | 11.23 | 11.03 | 11.03 | 11.3 | 10.97 | 4.28M |
| January 27, 2026 | 11.18 | 11.28 | 11.28 | 11.33 | 10.85 | 5.22M |
| January 26, 2026 | 11.32 | 11.22 | 11.22 | 11.32 | 11.09 | 5.06M |
| January 23, 2026 | 11.34 | 11.28 | 11.28 | 11.34 | 11.13 | 4.51M |
| January 22, 2026 | 11.28 | 11.3 | 11.3 | 11.38 | 11.21 | 5.93M |
| January 21, 2026 | 10.98 | 11.29 | 11.29 | 11.31 | 10.93 | 6.65M |
| January 20, 2026 | 10.94 | 11.04 | 11.04 | 11.26 | 10.88 | 7.07M |
| January 19, 2026 | 10.68 | 10.9 | 10.9 | 10.9 | 10.67 | 5.34M |
| January 16, 2026 | 10.66 | 10.75 | 10.75 | 10.81 | 10.52 | 5.87M |
| January 15, 2026 | 10.37 | 10.61 | 10.61 | 10.68 | 10.34 | 5.97M |
| January 14, 2026 | 10.47 | 10.38 | 10.38 | 10.52 | 10.22 | 4.39M |
| January 13, 2026 | 10.46 | 10.42 | 10.42 | 10.58 | 10.3 | 4.98M |
| January 12, 2026 | 10.43 | 10.44 | 10.44 | 10.49 | 10.32 | 4.42M |
| January 09, 2026 | 10.34 | 10.41 | 10.41 | 10.41 | 10.23 | 3.96M |
| January 08, 2026 | 10.2 | 10.32 | 10.32 | 10.38 | 10.16 | 3.51M |
| January 07, 2026 | 10.21 | 10.2 | 10.2 | 10.26 | 10.14 | 2.79M |
| January 06, 2026 | 10.18 | 10.21 | 10.21 | 10.29 | 10.09 | 3.72M |
| January 05, 2026 | 10.12 | 10.14 | 10.14 | 10.25 | 10.08 | 4.2M |
| December 31, 2025 | 10.09 | 10.12 | 10.12 | 10.13 | 9.91 | 3.02M |
| December 30, 2025 | 10.01 | 10.09 | 10.09 | 10.2 | 9.86 | 3.26M |
| December 29, 2025 | 9.97 | 10.02 | 10.02 | 10.04 | 9.91 | 2.92M |
| December 26, 2025 | 10.14 | 9.94 | 9.94 | 10.14 | 9.93 | 2.51M |
| December 25, 2025 | 10.01 | 10.1 | 10.1 | 10.14 | 9.88 | 2.77M |
| December 24, 2025 | 9.85 | 9.99 | 9.99 | 10.04 | 9.81 | 2.96M |
| December 23, 2025 | 9.91 | 9.85 | 9.85 | 9.98 | 9.83 | 3.21M |
| December 22, 2025 | 9.88 | 9.91 | 9.91 | 10.03 | 9.83 | 3.37M |
| December 19, 2025 | 9.6 | 9.85 | 9.85 | 9.87 | 9.6 | 3.63M |
| December 18, 2025 | 9.5 | 9.64 | 9.64 | 9.72 | 9.46 | 2.88M |
| December 17, 2025 | 9.51 | 9.5 | 9.5 | 9.68 | 9.33 | 3.68M |
| December 16, 2025 | 9.92 | 9.6 | 9.6 | 9.93 | 9.51 | 4.72M |
| December 15, 2025 | 9.94 | 9.98 | 9.98 | 10.04 | 9.88 | 2.76M |
| December 12, 2025 | 10.06 | 9.95 | 9.95 | 10.27 | 9.94 | 4.5M |
| December 11, 2025 | 10.26 | 10.07 | 10.07 | 10.34 | 10.07 | 4.32M |
| December 10, 2025 | 10.25 | 10.22 | 10.22 | 10.35 | 10.13 | 4.11M |
| December 09, 2025 | 10.32 | 10.28 | 10.28 | 10.43 | 10.27 | 3.71M |
| December 08, 2025 | 10.22 | 10.38 | 10.38 | 10.55 | 10.2 | 6.07M |
| December 05, 2025 | 10.12 | 10.22 | 10.22 | 10.24 | 10.03 | 3.05M |
| December 04, 2025 | 10 | 10.11 | 10.11 | 10.32 | 10 | 5.02M |
| December 03, 2025 | 9.95 | 10.07 | 10.07 | 10.18 | 9.93 | 3.65M |
| December 02, 2025 | 10.03 | 10 | 10 | 10.08 | 9.9 | 2.85M |
| December 01, 2025 | 10.05 | 10.03 | 10.03 | 10.17 | 9.95 | 3.59M |
| November 28, 2025 | 9.82 | 10.03 | 10.03 | 10.04 | 9.81 | 2.69M |
| November 27, 2025 | 9.73 | 9.9 | 9.9 | 9.98 | 9.73 | 3.36M |
| November 26, 2025 | 9.87 | 9.72 | 9.72 | 10 | 9.69 | 2.99M |
| November 25, 2025 | 9.81 | 9.91 | 9.91 | 10.05 | 9.78 | 3.23M |
| November 24, 2025 | 9.7 | 9.8 | 9.8 | 9.86 | 9.68 | 4.97M |
| November 21, 2025 | 10.01 | 9.69 | 9.69 | 10.14 | 9.54 | 6.78M |
| November 20, 2025 | 10.2 | 10.09 | 10.09 | 10.31 | 10.01 | 4.02M |