11.68
+1.06(+9.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.94 | 11.68 | 11.68 | 11.68 | 10.85 | 148.3M |
| February 12, 2026 | 11.01 | 10.62 | 10.62 | 11.58 | 10.51 | 128.8M |
| February 11, 2026 | 11.84 | 11.28 | 11.28 | 12.06 | 11.1 | 193.35M |
| February 10, 2026 | 10.9 | 10.96 | 10.96 | 10.96 | 10.61 | 49.12M |
| February 09, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 21.9M |
| February 06, 2026 | 9 | 9.05 | 9.05 | 9.17 | 8.85 | 15.92M |
| February 05, 2026 | 9 | 9.05 | 9.05 | 9.18 | 8.95 | 15.05M |
| February 04, 2026 | 9.17 | 9.05 | 9.05 | 9.25 | 8.94 | 23.17M |
| February 03, 2026 | 9.16 | 9.23 | 9.23 | 9.25 | 9.07 | 14.68M |
| February 02, 2026 | 9.03 | 9.03 | 9.03 | 9.34 | 9.02 | 18.87M |
| January 30, 2026 | 9.28 | 9.3 | 9.3 | 9.42 | 9.18 | 20.5M |
| January 29, 2026 | 9.16 | 9.34 | 9.34 | 9.58 | 9 | 33.51M |
| January 28, 2026 | 9.28 | 9.16 | 9.16 | 9.42 | 9.15 | 18.97M |
| January 27, 2026 | 9.42 | 9.35 | 9.35 | 9.63 | 9.15 | 22.29M |
| January 26, 2026 | 9.78 | 9.44 | 9.44 | 9.81 | 9.27 | 24.89M |
| January 23, 2026 | 9.58 | 9.69 | 9.69 | 9.77 | 9.46 | 25.33M |
| January 22, 2026 | 9.28 | 9.55 | 9.55 | 9.7 | 9.19 | 43.18M |
| January 21, 2026 | 9.92 | 9.29 | 9.29 | 10.03 | 9.27 | 70.5M |
| January 20, 2026 | 10.4 | 10.3 | 10.3 | 10.47 | 10.21 | 17.66M |
| January 19, 2026 | 10.31 | 10.33 | 10.33 | 10.48 | 10.23 | 14.68M |
| January 16, 2026 | 10.73 | 10.39 | 10.39 | 10.76 | 10.21 | 25.78M |
| January 15, 2026 | 10.82 | 10.73 | 10.73 | 10.97 | 10.61 | 26.89M |
| January 14, 2026 | 10.5 | 10.91 | 10.91 | 11.27 | 10.5 | 54.73M |
| January 13, 2026 | 11.07 | 10.61 | 10.61 | 11.11 | 10.52 | 46.48M |
| January 12, 2026 | 10.59 | 10.84 | 10.84 | 10.87 | 10.5 | 51.91M |
| January 09, 2026 | 10.03 | 10.38 | 10.38 | 10.38 | 10.01 | 29.83M |
| January 08, 2026 | 10.05 | 10 | 10 | 10.13 | 9.86 | 15.09M |
| January 07, 2026 | 10.16 | 9.98 | 9.98 | 10.28 | 9.95 | 26.57M |
| January 06, 2026 | 10 | 10.24 | 10.24 | 10.35 | 9.9 | 48.72M |
| January 05, 2026 | 9.34 | 10.03 | 10.03 | 10.18 | 9.31 | 47.46M |
| December 31, 2025 | 9.19 | 9.36 | 9.36 | 9.39 | 9.18 | 12.22M |
| December 30, 2025 | 9.14 | 9.21 | 9.21 | 9.28 | 9.11 | 7.59M |
| December 29, 2025 | 9.12 | 9.15 | 9.15 | 9.18 | 9.09 | 6.87M |
| December 26, 2025 | 9.18 | 9.17 | 9.17 | 9.24 | 9.1 | 7M |
| December 25, 2025 | 9.08 | 9.18 | 9.18 | 9.2 | 9.08 | 6.95M |
| December 24, 2025 | 8.93 | 9.11 | 9.11 | 9.14 | 8.93 | 6.24M |
| December 23, 2025 | 9.08 | 8.97 | 8.97 | 9.11 | 8.94 | 7.73M |
| December 22, 2025 | 9.16 | 9.11 | 9.11 | 9.17 | 9.08 | 7.6M |
| December 19, 2025 | 9.01 | 9.11 | 9.11 | 9.11 | 8.95 | 9M |
| December 18, 2025 | 8.9 | 8.96 | 8.96 | 9.04 | 8.84 | 8.16M |
| December 17, 2025 | 8.95 | 8.94 | 8.94 | 8.98 | 8.72 | 10.93M |
| December 16, 2025 | 9.12 | 8.93 | 8.93 | 9.15 | 8.93 | 9.11M |
| December 15, 2025 | 9.19 | 9.11 | 9.11 | 9.26 | 9.1 | 7.9M |
| December 12, 2025 | 9.31 | 9.22 | 9.22 | 9.35 | 9.19 | 11.08M |
| December 11, 2025 | 9.42 | 9.29 | 9.29 | 9.48 | 9.27 | 11M |
| December 10, 2025 | 9.46 | 9.45 | 9.45 | 9.57 | 9.35 | 11.53M |
| December 09, 2025 | 9.45 | 9.53 | 9.53 | 9.8 | 9.41 | 13.78M |
| December 08, 2025 | 9.44 | 9.46 | 9.46 | 9.55 | 9.41 | 9.62M |
| December 05, 2025 | 9.37 | 9.43 | 9.43 | 9.44 | 9.27 | 10.29M |
| December 04, 2025 | 9.58 | 9.37 | 9.37 | 9.59 | 9.3 | 14.84M |
| December 03, 2025 | 10.07 | 9.58 | 9.58 | 10.08 | 9.55 | 24.07M |
| December 02, 2025 | 10.07 | 10.1 | 10.1 | 10.16 | 9.91 | 16.85M |
| December 01, 2025 | 9.95 | 10.1 | 10.1 | 10.21 | 9.9 | 20.78M |
| November 28, 2025 | 9.99 | 9.98 | 9.98 | 10.08 | 9.86 | 18.81M |
| November 27, 2025 | 10.08 | 9.99 | 9.99 | 10.19 | 9.97 | 19.35M |
| November 26, 2025 | 10.33 | 10.1 | 10.1 | 10.42 | 10.08 | 29.49M |
| November 25, 2025 | 10.23 | 10.39 | 10.39 | 10.6 | 10.22 | 48.4M |
| November 24, 2025 | 10.2 | 10.4 | 10.4 | 10.43 | 9.97 | 47.07M |
| November 21, 2025 | 9.73 | 10.12 | 10.12 | 10.29 | 9.7 | 45.9M |
| November 20, 2025 | 10.1 | 10.01 | 10.01 | 10.49 | 9.96 | 44.32M |