11.61
-0.11(-0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.69 | 11.61 | 11.61 | 12.01 | 11.56 | 15.17M |
| February 12, 2026 | 11.78 | 11.72 | 11.72 | 11.89 | 11.31 | 23.4M |
| February 11, 2026 | 11.79 | 11.81 | 11.81 | 11.95 | 11.67 | 11.96M |
| February 10, 2026 | 11.75 | 11.79 | 11.79 | 11.97 | 11.55 | 15.46M |
| February 09, 2026 | 11.42 | 11.73 | 11.73 | 12.12 | 11.3 | 23.48M |
| February 06, 2026 | 10.65 | 11.3 | 11.3 | 11.43 | 10.58 | 21.52M |
| February 05, 2026 | 10.95 | 10.7 | 10.7 | 11.03 | 10.67 | 11.85M |
| February 04, 2026 | 10.81 | 11.04 | 11.04 | 11.33 | 10.79 | 17.41M |
| February 03, 2026 | 11.19 | 10.81 | 10.81 | 11.21 | 10.72 | 19.01M |
| February 02, 2026 | 11.5 | 11.06 | 11.06 | 11.58 | 10.95 | 21.7M |
| January 30, 2026 | 11.13 | 11.5 | 11.5 | 11.62 | 11.08 | 22.9M |
| January 29, 2026 | 11.1 | 11.13 | 11.13 | 11.46 | 11.1 | 10.62M |
| January 28, 2026 | 11.35 | 11.2 | 11.2 | 11.41 | 11.11 | 10.1M |
| January 27, 2026 | 11.46 | 11.37 | 11.37 | 11.55 | 11.1 | 15.6M |
| January 26, 2026 | 11.12 | 11.59 | 11.59 | 11.64 | 10.99 | 23.01M |
| January 23, 2026 | 11.35 | 11.11 | 11.11 | 11.35 | 11 | 14.38M |
| January 22, 2026 | 11.2 | 11.17 | 11.17 | 11.22 | 10.77 | 16.58M |
| January 21, 2026 | 10.63 | 11.01 | 11.01 | 11.05 | 10.6 | 22.2M |
| January 20, 2026 | 10.74 | 10.64 | 10.64 | 10.84 | 10.38 | 21.17M |
| January 19, 2026 | 10.75 | 10.75 | 10.75 | 11.12 | 10.6 | 16.77M |
| January 16, 2026 | 10.85 | 10.72 | 10.72 | 10.97 | 10.53 | 20.02M |
| January 15, 2026 | 11.39 | 10.75 | 10.75 | 11.39 | 10.57 | 34.99M |
| January 14, 2026 | 10.4 | 11.42 | 11.42 | 11.42 | 10.34 | 39.27M |
| January 13, 2026 | 10.69 | 10.38 | 10.38 | 10.81 | 10.37 | 17.67M |
| January 12, 2026 | 10.64 | 10.81 | 10.81 | 11.09 | 10.58 | 23.74M |
| January 09, 2026 | 10.5 | 10.61 | 10.61 | 11.21 | 10.44 | 21.15M |
| January 08, 2026 | 10.19 | 10.43 | 10.43 | 10.62 | 10.19 | 25.14M |
| January 07, 2026 | 9.66 | 10.55 | 10.55 | 10.71 | 9.66 | 44.47M |
| January 06, 2026 | 9.69 | 9.74 | 9.74 | 9.82 | 9.58 | 11.95M |
| January 05, 2026 | 9.59 | 9.68 | 9.68 | 9.75 | 9.54 | 12.68M |
| December 31, 2025 | 9.73 | 9.53 | 9.53 | 9.73 | 9.42 | 11.56M |
| December 30, 2025 | 9.52 | 9.68 | 9.68 | 9.74 | 9.47 | 11.6M |
| December 29, 2025 | 9.67 | 9.57 | 9.57 | 9.69 | 9.39 | 12.04M |
| December 26, 2025 | 9.86 | 9.7 | 9.7 | 9.89 | 9.63 | 12.95M |
| December 25, 2025 | 9.58 | 9.86 | 9.86 | 9.96 | 9.46 | 21.9M |
| December 24, 2025 | 9.48 | 9.51 | 9.51 | 9.58 | 9.4 | 7.75M |
| December 23, 2025 | 9.66 | 9.48 | 9.48 | 9.74 | 9.44 | 10.71M |
| December 22, 2025 | 9.38 | 9.67 | 9.67 | 9.84 | 9.38 | 16.13M |
| December 19, 2025 | 9.16 | 9.38 | 9.38 | 9.41 | 9.06 | 15.49M |
| December 18, 2025 | 9.05 | 9.16 | 9.16 | 9.39 | 9.05 | 14.93M |
| December 17, 2025 | 9.01 | 9.18 | 9.18 | 9.4 | 9.01 | 17.46M |
| December 16, 2025 | 9.11 | 9 | 9 | 9.15 | 8.94 | 8.94M |
| December 15, 2025 | 8.86 | 9.08 | 9.08 | 9.18 | 8.85 | 12.68M |
| December 12, 2025 | 8.8 | 8.86 | 8.86 | 9.02 | 8.78 | 10.75M |
| December 11, 2025 | 8.71 | 8.83 | 8.83 | 9.2 | 8.71 | 19.77M |
| December 10, 2025 | 8.79 | 8.76 | 8.76 | 8.88 | 8.67 | 8.84M |
| December 09, 2025 | 8.91 | 8.75 | 8.75 | 8.96 | 8.75 | 8.73M |
| December 08, 2025 | 9 | 8.94 | 8.94 | 9.08 | 8.91 | 6.55M |
| December 05, 2025 | 8.85 | 9 | 9 | 9.01 | 8.79 | 9.34M |
| December 04, 2025 | 8.94 | 8.86 | 8.86 | 8.99 | 8.82 | 7.23M |
| December 03, 2025 | 9 | 8.96 | 8.96 | 9.04 | 8.85 | 7.87M |
| December 02, 2025 | 8.92 | 9 | 9 | 9.18 | 8.76 | 11.89M |
| December 01, 2025 | 9.2 | 8.96 | 8.96 | 9.24 | 8.94 | 10.77M |
| November 28, 2025 | 8.79 | 9.15 | 9.15 | 9.2 | 8.75 | 16.51M |
| November 27, 2025 | 8.7 | 8.75 | 8.75 | 8.85 | 8.61 | 9.27M |
| November 26, 2025 | 8.69 | 8.68 | 8.68 | 8.87 | 8.62 | 7.04M |
| November 25, 2025 | 8.7 | 8.71 | 8.71 | 8.81 | 8.69 | 5.83M |
| November 24, 2025 | 8.6 | 8.7 | 8.7 | 8.84 | 8.42 | 9.88M |
| November 21, 2025 | 8.9 | 8.61 | 8.61 | 8.96 | 8.55 | 14.87M |
| November 20, 2025 | 8.89 | 8.97 | 8.97 | 9.14 | 8.88 | 10.65M |