11.33
-0.09(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.42 | 11.33 | 11.33 | 11.5 | 11.32 | 3.15M |
| February 12, 2026 | 11.45 | 11.42 | 11.42 | 11.63 | 11.39 | 3.9M |
| February 11, 2026 | 11.48 | 11.46 | 11.46 | 11.54 | 11.23 | 4.22M |
| February 10, 2026 | 11.52 | 11.39 | 11.39 | 11.52 | 11.33 | 3.24M |
| February 09, 2026 | 11.41 | 11.4 | 11.4 | 11.49 | 11.28 | 3.83M |
| February 06, 2026 | 11.15 | 11.37 | 11.37 | 11.48 | 11.1 | 5.28M |
| February 05, 2026 | 11.14 | 11.22 | 11.22 | 11.25 | 11.06 | 3.34M |
| February 04, 2026 | 10.85 | 11.14 | 11.14 | 11.15 | 10.85 | 3.95M |
| February 03, 2026 | 10.66 | 10.89 | 10.89 | 10.91 | 10.58 | 3.77M |
| February 02, 2026 | 10.88 | 10.65 | 10.65 | 10.93 | 10.64 | 4.18M |
| January 30, 2026 | 10.73 | 10.86 | 10.86 | 10.89 | 10.66 | 3.34M |
| January 29, 2026 | 10.67 | 10.73 | 10.73 | 10.9 | 10.57 | 4.05M |
| January 28, 2026 | 11.02 | 10.77 | 10.77 | 11.04 | 10.71 | 3.5M |
| January 27, 2026 | 11.21 | 11.01 | 11.01 | 11.27 | 10.84 | 5.3M |
| January 26, 2026 | 11.27 | 11.23 | 11.23 | 11.39 | 11.15 | 4.59M |
| January 23, 2026 | 11.38 | 11.27 | 11.27 | 11.4 | 11.14 | 3.66M |
| January 22, 2026 | 11.35 | 11.34 | 11.34 | 11.37 | 11.2 | 4.17M |
| January 21, 2026 | 11.07 | 11.27 | 11.27 | 11.28 | 11.02 | 4.79M |
| January 20, 2026 | 11.09 | 11.11 | 11.11 | 11.18 | 11.01 | 3.27M |
| January 19, 2026 | 11 | 11.09 | 11.09 | 11.21 | 10.9 | 4.36M |
| January 16, 2026 | 10.77 | 10.95 | 10.95 | 11.09 | 10.66 | 5.1M |
| January 15, 2026 | 10.65 | 10.83 | 10.83 | 10.93 | 10.61 | 4.01M |
| January 14, 2026 | 10.8 | 10.73 | 10.73 | 10.81 | 10.61 | 4.35M |
| January 13, 2026 | 10.73 | 10.74 | 10.74 | 10.99 | 10.65 | 5.28M |
| January 12, 2026 | 10.81 | 10.75 | 10.75 | 10.85 | 10.68 | 4.63M |
| January 09, 2026 | 10.64 | 10.82 | 10.82 | 10.85 | 10.55 | 5.28M |
| January 08, 2026 | 10.43 | 10.64 | 10.64 | 10.64 | 10.41 | 3.87M |
| January 07, 2026 | 10.62 | 10.45 | 10.45 | 10.66 | 10.41 | 4.63M |
| January 06, 2026 | 10.57 | 10.64 | 10.64 | 10.74 | 10.56 | 4.44M |
| January 05, 2026 | 10.69 | 10.61 | 10.61 | 10.76 | 10.55 | 4.4M |
| December 31, 2025 | 10.77 | 10.67 | 10.67 | 10.87 | 10.6 | 3.19M |
| December 30, 2025 | 10.87 | 10.79 | 10.79 | 10.96 | 10.66 | 4.15M |
| December 29, 2025 | 10.91 | 10.91 | 10.91 | 10.98 | 10.8 | 4.17M |
| December 26, 2025 | 11.13 | 10.95 | 10.95 | 11.22 | 10.91 | 5.66M |
| December 25, 2025 | 11.08 | 11.19 | 11.19 | 11.27 | 11.05 | 3.8M |
| December 24, 2025 | 11.09 | 11.14 | 11.14 | 11.19 | 10.97 | 3.71M |
| December 23, 2025 | 11.15 | 11.09 | 11.09 | 11.22 | 11.01 | 4.06M |
| December 22, 2025 | 11.35 | 11.22 | 11.22 | 11.47 | 11.17 | 5.32M |
| December 19, 2025 | 11.03 | 11.34 | 11.34 | 11.4 | 10.92 | 7.27M |
| December 18, 2025 | 10.94 | 11.03 | 11.03 | 11.3 | 10.89 | 5.91M |
| December 17, 2025 | 11.09 | 10.9 | 10.9 | 11.13 | 10.68 | 7.69M |
| December 16, 2025 | 11.13 | 11.04 | 11.04 | 11.47 | 11.02 | 8.14M |
| December 15, 2025 | 10.95 | 11.25 | 11.25 | 11.3 | 10.92 | 7.83M |
| December 12, 2025 | 11.09 | 11.05 | 11.05 | 11.2 | 10.94 | 7.88M |
| December 11, 2025 | 11.17 | 11.07 | 11.07 | 11.35 | 10.99 | 14.26M |
| December 10, 2025 | 10.68 | 11.15 | 11.15 | 11.48 | 10.66 | 16.75M |
| December 09, 2025 | 10.66 | 10.72 | 10.72 | 10.84 | 10.65 | 4.51M |
| December 08, 2025 | 10.72 | 10.69 | 10.69 | 10.79 | 10.61 | 3.24M |
| December 05, 2025 | 10.61 | 10.71 | 10.71 | 10.72 | 10.41 | 3.98M |
| December 04, 2025 | 10.68 | 10.58 | 10.58 | 10.76 | 10.55 | 3.7M |
| December 03, 2025 | 10.7 | 10.75 | 10.75 | 10.83 | 10.68 | 4.73M |
| December 02, 2025 | 10.86 | 10.75 | 10.75 | 10.88 | 10.7 | 5.29M |
| December 01, 2025 | 10.68 | 10.83 | 10.83 | 10.96 | 10.57 | 8.36M |
| November 28, 2025 | 10.4 | 10.63 | 10.63 | 10.95 | 10.27 | 9.89M |
| November 27, 2025 | 10.28 | 10.5 | 10.5 | 10.68 | 10.21 | 12.04M |
| November 26, 2025 | 10.31 | 10.08 | 10.08 | 10.35 | 10.05 | 2.8M |
| November 25, 2025 | 10.22 | 10.26 | 10.26 | 10.4 | 10.12 | 3.57M |
| November 24, 2025 | 10.11 | 10.12 | 10.12 | 10.2 | 10.02 | 3.09M |
| November 21, 2025 | 10.41 | 10.05 | 10.05 | 10.55 | 10.05 | 4.68M |
| November 20, 2025 | 10.58 | 10.53 | 10.53 | 10.65 | 10.39 | 3.52M |