11.31
-0.25(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.58 | 11.31 | 11.31 | 11.62 | 11.3 | 4.73M |
| February 12, 2026 | 11.8 | 11.56 | 11.56 | 11.81 | 11.56 | 5.03M |
| February 11, 2026 | 11.8 | 11.78 | 11.78 | 11.87 | 11.76 | 3.26M |
| February 10, 2026 | 11.93 | 11.82 | 11.82 | 11.93 | 11.78 | 5.1M |
| February 09, 2026 | 12.05 | 11.94 | 11.94 | 12.05 | 11.88 | 6.29M |
| February 06, 2026 | 12.11 | 12 | 12 | 12.2 | 11.94 | 4.84M |
| February 05, 2026 | 11.97 | 12.1 | 12.1 | 12.28 | 11.9 | 8.09M |
| February 04, 2026 | 11.85 | 11.99 | 11.99 | 12.04 | 11.8 | 4.2M |
| February 03, 2026 | 12.03 | 11.97 | 11.97 | 12.23 | 11.86 | 5.49M |
| February 02, 2026 | 11.92 | 12.03 | 12.03 | 12.22 | 11.86 | 7.55M |
| January 30, 2026 | 12.15 | 11.92 | 11.92 | 12.18 | 11.81 | 5.8M |
| January 29, 2026 | 11.85 | 12.14 | 12.14 | 12.18 | 11.72 | 6.98M |
| January 28, 2026 | 11.99 | 11.85 | 11.85 | 12.05 | 11.83 | 3.42M |
| January 27, 2026 | 12.11 | 11.99 | 11.99 | 12.12 | 11.78 | 4.46M |
| January 26, 2026 | 12.12 | 12.11 | 12.11 | 12.18 | 11.95 | 4.72M |
| January 23, 2026 | 12.08 | 12.12 | 12.12 | 12.14 | 12.04 | 4.03M |
| January 22, 2026 | 11.94 | 12.08 | 12.08 | 12.11 | 11.94 | 4.16M |
| January 21, 2026 | 12.02 | 11.96 | 11.96 | 12.06 | 11.87 | 3.21M |
| January 20, 2026 | 11.97 | 12.04 | 12.04 | 12.21 | 11.97 | 5.41M |
| January 19, 2026 | 11.78 | 11.97 | 11.97 | 12.05 | 11.73 | 5.16M |
| January 16, 2026 | 11.97 | 11.8 | 11.8 | 12 | 11.77 | 4.93M |
| January 15, 2026 | 11.94 | 11.94 | 11.94 | 12.08 | 11.86 | 5.39M |
| January 14, 2026 | 12.08 | 12.04 | 12.04 | 12.22 | 11.88 | 7.82M |
| January 13, 2026 | 12.3 | 12.08 | 12.08 | 12.37 | 12 | 8.03M |
| January 12, 2026 | 12.03 | 12.3 | 12.3 | 12.4 | 12.01 | 8.27M |
| January 09, 2026 | 11.96 | 12.03 | 12.03 | 12.06 | 11.9 | 5.19M |
| January 08, 2026 | 11.79 | 11.96 | 11.96 | 12.06 | 11.73 | 6.29M |
| January 07, 2026 | 11.9 | 11.82 | 11.82 | 11.92 | 11.78 | 4.31M |
| January 06, 2026 | 11.84 | 11.93 | 11.93 | 11.93 | 11.76 | 4.89M |
| January 05, 2026 | 11.75 | 11.82 | 11.82 | 11.85 | 11.65 | 3.61M |
| December 31, 2025 | 11.76 | 11.71 | 11.71 | 11.76 | 11.62 | 3.3M |
| December 30, 2025 | 11.75 | 11.7 | 11.7 | 11.75 | 11.61 | 3.58M |
| December 29, 2025 | 12 | 11.8 | 11.8 | 12.05 | 11.76 | 4.88M |
| December 26, 2025 | 12.11 | 11.97 | 11.97 | 12.13 | 11.96 | 4.66M |
| December 25, 2025 | 12.05 | 12.09 | 12.09 | 12.18 | 12.03 | 4.01M |
| December 24, 2025 | 12.09 | 12.06 | 12.06 | 12.17 | 12.02 | 5.2M |
| December 23, 2025 | 12.4 | 12.13 | 12.13 | 12.42 | 12.09 | 5.66M |
| December 22, 2025 | 12.62 | 12.4 | 12.4 | 12.63 | 12.35 | 7.14M |
| December 19, 2025 | 12.29 | 12.58 | 12.58 | 12.63 | 12.22 | 12.93M |
| December 18, 2025 | 11.82 | 12.25 | 12.25 | 12.8 | 11.71 | 14.73M |
| December 17, 2025 | 11.77 | 11.83 | 11.83 | 12.03 | 11.55 | 7.72M |
| December 16, 2025 | 11.62 | 11.67 | 11.67 | 11.95 | 11.6 | 5.97M |
| December 15, 2025 | 11.63 | 11.62 | 11.62 | 11.71 | 11.58 | 3.25M |
| December 12, 2025 | 11.81 | 11.61 | 11.61 | 11.85 | 11.6 | 5.36M |
| December 11, 2025 | 12.24 | 11.81 | 11.81 | 12.24 | 11.81 | 6.98M |
| December 10, 2025 | 12.28 | 12.2 | 12.2 | 12.4 | 12.15 | 4.69M |
| December 09, 2025 | 12.2 | 12.28 | 12.28 | 12.47 | 12.05 | 6.1M |
| December 08, 2025 | 12.24 | 12.18 | 12.18 | 12.28 | 12.15 | 3.11M |
| December 05, 2025 | 12.04 | 12.24 | 12.24 | 12.26 | 11.94 | 4.36M |
| December 04, 2025 | 12.43 | 12.02 | 12.02 | 12.47 | 12.01 | 5.78M |
| December 03, 2025 | 12.46 | 12.45 | 12.45 | 12.54 | 12.22 | 4.21M |
| December 02, 2025 | 12.4 | 12.46 | 12.46 | 12.57 | 12.24 | 3.5M |
| December 01, 2025 | 12.35 | 12.4 | 12.4 | 12.52 | 12.31 | 2.97M |
| November 28, 2025 | 12.18 | 12.31 | 12.31 | 12.33 | 12.05 | 2.31M |
| November 27, 2025 | 12.28 | 12.16 | 12.16 | 12.35 | 12.14 | 2.44M |
| November 26, 2025 | 12.25 | 12.23 | 12.23 | 12.47 | 12.17 | 3.61M |
| November 25, 2025 | 12.18 | 12.28 | 12.28 | 12.41 | 12.15 | 2.94M |
| November 24, 2025 | 11.96 | 12.13 | 12.13 | 12.17 | 11.96 | 3.65M |
| November 21, 2025 | 12.35 | 11.97 | 11.97 | 12.56 | 11.93 | 6.33M |
| November 20, 2025 | 12.75 | 12.43 | 12.43 | 12.79 | 12.36 | 4.76M |