11.13
-0.05(-0.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.3 | 11.13 | 11.13 | 11.4 | 11.07 | 20.32M |
| February 12, 2026 | 11.3 | 11.18 | 11.18 | 11.58 | 11.16 | 24.37M |
| February 11, 2026 | 11.55 | 11.29 | 11.29 | 11.69 | 11.22 | 23.79M |
| February 10, 2026 | 11.46 | 11.55 | 11.55 | 11.65 | 11.18 | 34.03M |
| February 09, 2026 | 10.93 | 11.54 | 11.54 | 11.68 | 10.87 | 52.88M |
| February 06, 2026 | 9.95 | 10.87 | 10.87 | 11 | 9.95 | 64.79M |
| February 05, 2026 | 10.11 | 10 | 10 | 10.2 | 9.92 | 15.15M |
| February 04, 2026 | 10.13 | 10.16 | 10.16 | 10.37 | 10 | 16.54M |
| February 03, 2026 | 10.1 | 10.16 | 10.16 | 10.16 | 9.86 | 20.32M |
| February 02, 2026 | 10.15 | 10.01 | 10.01 | 10.31 | 9.93 | 25.8M |
| January 30, 2026 | 10.07 | 10.19 | 10.19 | 10.27 | 9.97 | 23.85M |
| January 29, 2026 | 10.33 | 10.08 | 10.08 | 10.42 | 10.05 | 18.22M |
| January 28, 2026 | 10.37 | 10.38 | 10.38 | 10.42 | 10.11 | 18.78M |
| January 27, 2026 | 10.26 | 10.39 | 10.39 | 10.65 | 10.25 | 26.12M |
| January 26, 2026 | 10.48 | 10.25 | 10.25 | 10.68 | 10.13 | 31.53M |
| January 23, 2026 | 10.48 | 10.48 | 10.48 | 10.65 | 10.17 | 32.81M |
| January 22, 2026 | 10.52 | 10.48 | 10.48 | 10.84 | 10.38 | 38.23M |
| January 21, 2026 | 10.17 | 10.75 | 10.75 | 11.09 | 10.17 | 54.09M |
| January 20, 2026 | 10.12 | 10.32 | 10.32 | 10.66 | 10.01 | 58.46M |
| January 19, 2026 | 9.47 | 9.96 | 9.96 | 10.2 | 9.47 | 53.47M |
| January 16, 2026 | 8.91 | 9.31 | 9.31 | 9.54 | 8.85 | 52.57M |
| January 15, 2026 | 8.8 | 8.84 | 8.84 | 8.95 | 8.64 | 28.61M |
| January 14, 2026 | 8.24 | 8.74 | 8.74 | 8.78 | 8.2 | 46.71M |
| January 13, 2026 | 8.29 | 8.28 | 8.28 | 8.46 | 8.22 | 24.01M |
| January 12, 2026 | 8.71 | 8.3 | 8.3 | 8.71 | 8.16 | 39.85M |
| January 09, 2026 | 8.68 | 8.56 | 8.56 | 8.75 | 8.5 | 26.03M |
| January 08, 2026 | 8.92 | 8.72 | 8.72 | 9.1 | 8.6 | 28.33M |
| January 07, 2026 | 8.69 | 8.89 | 8.89 | 9.01 | 8.6 | 28.15M |
| January 06, 2026 | 8.62 | 8.74 | 8.74 | 8.79 | 8.51 | 25.96M |
| January 05, 2026 | 8.7 | 8.61 | 8.61 | 8.71 | 8.52 | 21.59M |
| December 31, 2025 | 8.72 | 8.76 | 8.76 | 8.81 | 8.45 | 28.25M |
| December 30, 2025 | 8.15 | 8.71 | 8.71 | 8.98 | 8.08 | 54.7M |
| December 29, 2025 | 8.16 | 8.23 | 8.23 | 8.46 | 8.11 | 32.23M |
| December 26, 2025 | 8.08 | 8.11 | 8.11 | 8.26 | 7.99 | 21.54M |
| December 25, 2025 | 7.99 | 8.1 | 8.1 | 8.23 | 7.88 | 26.17M |
| December 24, 2025 | 7.97 | 7.99 | 7.99 | 8.15 | 7.91 | 13.45M |
| December 23, 2025 | 8.13 | 7.97 | 7.97 | 8.14 | 7.95 | 11.31M |
| December 22, 2025 | 8.18 | 8.1 | 8.1 | 8.42 | 8.04 | 23.76M |
| December 19, 2025 | 8.11 | 8.13 | 8.13 | 8.29 | 8.11 | 16.04M |
| December 18, 2025 | 8 | 8.2 | 8.2 | 8.33 | 7.94 | 20.36M |
| December 17, 2025 | 7.77 | 8.06 | 8.06 | 8.14 | 7.75 | 16.25M |
| December 16, 2025 | 8.1 | 7.82 | 7.82 | 8.11 | 7.8 | 16.68M |
| December 15, 2025 | 7.8 | 8.11 | 8.11 | 8.17 | 7.71 | 20.44M |
| December 12, 2025 | 7.77 | 7.83 | 7.83 | 7.9 | 7.72 | 13.61M |
| December 11, 2025 | 7.9 | 7.78 | 7.78 | 7.96 | 7.74 | 14.74M |
| December 10, 2025 | 7.96 | 7.87 | 7.87 | 8 | 7.8 | 18.31M |
| December 09, 2025 | 8.16 | 7.96 | 7.96 | 8.19 | 7.95 | 18.63M |
| December 08, 2025 | 8.3 | 8.14 | 8.14 | 8.35 | 8.12 | 19.33M |
| December 05, 2025 | 8.1 | 8.26 | 8.26 | 8.43 | 8.02 | 31.24M |
| December 04, 2025 | 8.4 | 8.15 | 8.15 | 8.55 | 8.15 | 22.24M |
| December 03, 2025 | 8.33 | 8.32 | 8.32 | 8.46 | 8.16 | 28.38M |
| December 02, 2025 | 8.21 | 8.25 | 8.25 | 8.34 | 8.15 | 20.38M |
| December 01, 2025 | 8.17 | 8.24 | 8.24 | 8.27 | 8.05 | 21.01M |
| November 28, 2025 | 8.29 | 8.18 | 8.18 | 8.3 | 7.96 | 30.68M |
| November 27, 2025 | 8.28 | 8.32 | 8.32 | 8.45 | 8.1 | 34.52M |
| November 26, 2025 | 8.2 | 8.38 | 8.38 | 8.47 | 8.15 | 40.57M |
| November 25, 2025 | 8.2 | 8.21 | 8.21 | 8.39 | 8.06 | 54.93M |
| November 24, 2025 | 7.36 | 8.04 | 8.04 | 8.04 | 7.35 | 60.42M |
| November 21, 2025 | 7.21 | 7.31 | 7.31 | 7.49 | 7.2 | 21.77M |
| November 20, 2025 | 7.55 | 7.3 | 7.3 | 7.66 | 7.29 | 25.44M |