11.07
-0.35(-3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.44 | 11.07 | 11.07 | 11.49 | 11.06 | 9.51M |
| February 12, 2026 | 11.13 | 11.42 | 11.42 | 11.49 | 11.05 | 11.44M |
| February 11, 2026 | 11.01 | 11.05 | 11.05 | 11.48 | 10.99 | 9.69M |
| February 10, 2026 | 10.73 | 11.02 | 11.02 | 11.09 | 10.72 | 9.15M |
| February 09, 2026 | 10.9 | 10.77 | 10.77 | 11.11 | 10.68 | 13.07M |
| February 06, 2026 | 11 | 10.95 | 10.95 | 11.1 | 10.57 | 18.99M |
| February 05, 2026 | 10.1 | 10.89 | 10.89 | 10.89 | 9.95 | 25.38M |
| February 04, 2026 | 9.3 | 9.9 | 9.9 | 10.05 | 9.3 | 27.03M |
| February 03, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 8.04M |
| February 02, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 3.58M |
| January 30, 2026 | 11.11 | 11.29 | 11.29 | 11.33 | 10.97 | 8.55M |
| January 29, 2026 | 11.57 | 11.18 | 11.18 | 11.69 | 11 | 11.69M |
| January 28, 2026 | 11.71 | 11.57 | 11.57 | 11.89 | 11.51 | 10.03M |
| January 27, 2026 | 11.46 | 11.8 | 11.8 | 11.85 | 11.24 | 9.88M |
| January 26, 2026 | 11.78 | 11.49 | 11.49 | 12.2 | 11.32 | 13.49M |
| January 23, 2026 | 11.39 | 11.69 | 11.69 | 11.69 | 11.33 | 10.67M |
| January 22, 2026 | 11.23 | 11.4 | 11.4 | 11.48 | 11.11 | 10.33M |
| January 21, 2026 | 11.28 | 11.15 | 11.15 | 11.37 | 11 | 10.04M |
| January 20, 2026 | 10.73 | 11.29 | 11.29 | 11.49 | 10.72 | 20.28M |
| January 19, 2026 | 10.39 | 10.8 | 10.8 | 10.89 | 10.26 | 13.21M |
| January 16, 2026 | 10.4 | 10.48 | 10.48 | 10.6 | 10.07 | 11.48M |
| January 15, 2026 | 10.6 | 10.38 | 10.38 | 10.69 | 10.32 | 7.62M |
| January 14, 2026 | 10.75 | 10.65 | 10.65 | 10.9 | 10.5 | 12.08M |
| January 13, 2026 | 10.93 | 10.73 | 10.73 | 11.02 | 10.73 | 12.44M |
| January 12, 2026 | 10.9 | 10.95 | 10.95 | 11.12 | 10.73 | 11.69M |
| January 09, 2026 | 10.95 | 10.88 | 10.88 | 11.2 | 10.6 | 17M |
| January 08, 2026 | 9.9 | 10.98 | 10.98 | 11.08 | 9.9 | 25.25M |
| January 07, 2026 | 10.12 | 10.22 | 10.22 | 10.35 | 9.96 | 10.51M |
| January 06, 2026 | 10.02 | 10.11 | 10.11 | 10.16 | 9.99 | 6.96M |
| January 05, 2026 | 9.93 | 10.06 | 10.06 | 10.35 | 9.93 | 10.31M |
| December 31, 2025 | 9.92 | 9.91 | 9.91 | 9.97 | 9.76 | 5.96M |
| December 30, 2025 | 10.35 | 9.92 | 9.92 | 10.44 | 9.9 | 10.73M |
| December 29, 2025 | 9.91 | 10.34 | 10.34 | 10.6 | 9.91 | 17.83M |
| December 26, 2025 | 10.03 | 9.91 | 9.91 | 10.03 | 9.74 | 6.89M |
| December 25, 2025 | 9.97 | 9.85 | 9.85 | 9.98 | 9.83 | 5.72M |
| December 24, 2025 | 9.94 | 9.95 | 9.95 | 10.02 | 9.85 | 5.37M |
| December 23, 2025 | 10 | 9.94 | 9.94 | 10.13 | 9.81 | 7.08M |
| December 22, 2025 | 10.18 | 10.02 | 10.02 | 10.24 | 10 | 7.5M |
| December 19, 2025 | 9.98 | 10.18 | 10.18 | 10.19 | 9.96 | 8.81M |
| December 18, 2025 | 10.24 | 9.96 | 9.96 | 10.25 | 9.95 | 8.9M |
| December 17, 2025 | 9.74 | 10.14 | 10.14 | 10.39 | 9.74 | 17.45M |
| December 16, 2025 | 9.75 | 9.61 | 9.61 | 10.09 | 9.61 | 12.93M |
| December 15, 2025 | 9.6 | 9.82 | 9.82 | 9.96 | 9.34 | 11.23M |
| December 12, 2025 | 9.07 | 9.56 | 9.56 | 9.77 | 8.93 | 13.86M |
| December 11, 2025 | 9 | 9.07 | 9.07 | 9.22 | 8.95 | 7.96M |
| December 10, 2025 | 8.57 | 9.15 | 9.15 | 9.33 | 8.57 | 18.66M |
| December 09, 2025 | 10.32 | 9.45 | 9.45 | 10.5 | 9.45 | 22.96M |
| December 08, 2025 | 10.96 | 10.5 | 10.5 | 11.05 | 10.3 | 13.5M |
| December 05, 2025 | 11 | 10.91 | 10.91 | 11.06 | 10.5 | 8.2M |
| December 04, 2025 | 10.69 | 10.89 | 10.89 | 10.99 | 10.62 | 7.86M |
| December 03, 2025 | 10.65 | 10.75 | 10.75 | 10.8 | 10.56 | 6.34M |
| December 02, 2025 | 11 | 10.7 | 10.7 | 11.1 | 10.62 | 9.57M |
| December 01, 2025 | 10.82 | 11 | 11 | 11.06 | 10.71 | 9.58M |
| November 28, 2025 | 11.22 | 10.82 | 10.82 | 11.23 | 10.64 | 15.11M |
| November 27, 2025 | 11.42 | 11.32 | 11.32 | 11.6 | 11.25 | 10.62M |
| November 26, 2025 | 11.17 | 11.42 | 11.42 | 11.42 | 10.91 | 14.37M |
| November 25, 2025 | 11.2 | 11.2 | 11.2 | 11.32 | 11 | 15.88M |
| November 24, 2025 | 10.74 | 11.3 | 11.3 | 11.39 | 10.74 | 24.29M |
| November 21, 2025 | 10.31 | 10.64 | 10.64 | 10.91 | 10.21 | 22.34M |
| November 20, 2025 | 10.46 | 10.39 | 10.39 | 10.63 | 10.13 | 9.42M |