11.09
+1.07(+10.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.02 | 11.09 | 11.09 | 11.83 | 10.02 | 67.38M |
| February 12, 2026 | 9.69 | 10.02 | 10.02 | 10.24 | 9.69 | 28.23M |
| February 11, 2026 | 9.9 | 9.7 | 9.7 | 9.92 | 9.68 | 18.79M |
| February 10, 2026 | 10.09 | 9.9 | 9.9 | 10.13 | 9.86 | 17.92M |
| February 09, 2026 | 10.2 | 10.04 | 10.04 | 10.26 | 10 | 23.26M |
| February 06, 2026 | 10.06 | 10.03 | 10.03 | 10.3 | 9.88 | 25.95M |
| February 05, 2026 | 10.4 | 10.11 | 10.11 | 10.56 | 10.06 | 28.26M |
| February 04, 2026 | 10.42 | 10.45 | 10.45 | 10.49 | 10.09 | 31.36M |
| February 03, 2026 | 10.63 | 10.58 | 10.58 | 10.8 | 10.34 | 41.69M |
| February 02, 2026 | 11.02 | 10.48 | 10.48 | 11.2 | 10.42 | 72.84M |
| January 30, 2026 | 9.79 | 11.17 | 11.17 | 11.17 | 9.63 | 76.76M |
| January 29, 2026 | 9.44 | 9.31 | 9.31 | 9.64 | 9.25 | 16.29M |
| January 28, 2026 | 9.71 | 9.48 | 9.48 | 9.74 | 9.38 | 16M |
| January 27, 2026 | 9.8 | 9.76 | 9.76 | 9.84 | 9.43 | 21.24M |
| January 26, 2026 | 10.52 | 9.86 | 9.86 | 10.67 | 9.81 | 34.9M |
| January 23, 2026 | 9.92 | 10.61 | 10.61 | 10.95 | 9.8 | 39.6M |
| January 22, 2026 | 9.49 | 9.76 | 9.76 | 9.86 | 9.48 | 15.51M |
| January 21, 2026 | 9.19 | 9.55 | 9.55 | 9.55 | 9.16 | 15.28M |
| January 20, 2026 | 9.26 | 9.23 | 9.23 | 9.38 | 9.13 | 11.24M |
| January 19, 2026 | 9.24 | 9.25 | 9.25 | 9.31 | 9.13 | 10.08M |
| January 16, 2026 | 9.04 | 9.3 | 9.3 | 9.36 | 9.02 | 16.03M |
| January 15, 2026 | 9.04 | 9.01 | 9.01 | 9.09 | 8.91 | 8.93M |
| January 14, 2026 | 9.07 | 9.04 | 9.04 | 9.2 | 8.84 | 15.33M |
| January 13, 2026 | 9.24 | 9.01 | 9.01 | 9.24 | 8.95 | 14.13M |
| January 12, 2026 | 9.09 | 9.21 | 9.21 | 9.29 | 9.03 | 16.46M |
| January 09, 2026 | 9.1 | 9.05 | 9.05 | 9.13 | 8.94 | 11.84M |
| January 08, 2026 | 8.91 | 9.07 | 9.07 | 9.18 | 8.91 | 11.66M |
| January 07, 2026 | 9 | 8.99 | 8.99 | 9.14 | 8.93 | 13.21M |
| January 06, 2026 | 8.81 | 9.07 | 9.07 | 9.27 | 8.79 | 20.41M |
| January 05, 2026 | 8.73 | 8.76 | 8.76 | 8.81 | 8.63 | 14.37M |
| December 31, 2025 | 8.68 | 8.7 | 8.7 | 8.73 | 8.59 | 7.24M |
| December 30, 2025 | 8.52 | 8.68 | 8.68 | 8.74 | 8.42 | 9.3M |
| December 29, 2025 | 8.59 | 8.53 | 8.53 | 8.59 | 8.44 | 8.66M |
| December 26, 2025 | 8.69 | 8.51 | 8.51 | 8.7 | 8.46 | 9.56M |
| December 25, 2025 | 8.59 | 8.64 | 8.64 | 8.69 | 8.43 | 10.69M |
| December 24, 2025 | 8.32 | 8.51 | 8.51 | 8.54 | 8.31 | 10.11M |
| December 23, 2025 | 8.38 | 8.33 | 8.33 | 8.43 | 8.24 | 9.81M |
| December 22, 2025 | 8.22 | 8.38 | 8.38 | 8.51 | 8.21 | 11.93M |
| December 19, 2025 | 8.09 | 8.17 | 8.17 | 8.22 | 8.02 | 8.31M |
| December 18, 2025 | 8.02 | 8.01 | 8.01 | 8.17 | 7.96 | 8.01M |
| December 17, 2025 | 8.01 | 8.05 | 8.05 | 8.1 | 7.82 | 11.07M |
| December 16, 2025 | 8.04 | 7.96 | 7.96 | 8.1 | 7.86 | 8.91M |
| December 15, 2025 | 8 | 8.02 | 8.02 | 8.17 | 7.92 | 9.93M |
| December 12, 2025 | 8.02 | 8 | 8 | 8.07 | 7.94 | 7.75M |
| December 11, 2025 | 8.21 | 8.03 | 8.03 | 8.21 | 8.02 | 6.84M |
| December 10, 2025 | 8.25 | 8.14 | 8.14 | 8.25 | 8.06 | 6.53M |
| December 09, 2025 | 8.26 | 8.21 | 8.21 | 8.33 | 8.2 | 6.57M |
| December 08, 2025 | 8.2 | 8.24 | 8.24 | 8.31 | 8.15 | 8.98M |
| December 05, 2025 | 7.88 | 8.12 | 8.12 | 8.15 | 7.78 | 9.71M |
| December 04, 2025 | 7.96 | 7.88 | 7.88 | 7.99 | 7.79 | 6.89M |
| December 03, 2025 | 8.1 | 7.93 | 7.93 | 8.14 | 7.9 | 7.69M |
| December 02, 2025 | 8.26 | 8.11 | 8.11 | 8.28 | 8.03 | 7.95M |
| December 01, 2025 | 8.26 | 8.24 | 8.24 | 8.32 | 8.21 | 8.23M |
| November 28, 2025 | 8.16 | 8.24 | 8.24 | 8.25 | 8.03 | 9.27M |
| November 27, 2025 | 8.01 | 8.07 | 8.07 | 8.17 | 7.92 | 7.74M |
| November 26, 2025 | 7.97 | 7.98 | 7.98 | 8.19 | 7.93 | 11.01M |
| November 25, 2025 | 7.92 | 7.95 | 7.95 | 8.06 | 7.86 | 8.44M |
| November 24, 2025 | 7.79 | 7.92 | 7.92 | 7.94 | 7.63 | 10.77M |
| November 21, 2025 | 8 | 7.71 | 7.71 | 8.1 | 7.66 | 11.88M |
| November 20, 2025 | 8.32 | 8.07 | 8.07 | 8.33 | 8.06 | 8.31M |