10.87
+0.12(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.7 | 10.87 | 10.87 | 11.03 | 10.69 | 10.9M |
| February 12, 2026 | 10.75 | 10.75 | 10.75 | 10.85 | 10.63 | 8.72M |
| February 11, 2026 | 10.79 | 10.74 | 10.74 | 10.87 | 10.72 | 5.75M |
| February 10, 2026 | 10.72 | 10.8 | 10.8 | 10.95 | 10.67 | 7.23M |
| February 09, 2026 | 10.71 | 10.78 | 10.78 | 10.9 | 10.63 | 8.43M |
| February 06, 2026 | 10.53 | 10.63 | 10.63 | 10.73 | 10.5 | 7.08M |
| February 05, 2026 | 10.7 | 10.63 | 10.63 | 10.94 | 10.6 | 8.37M |
| February 04, 2026 | 10.46 | 10.77 | 10.77 | 10.95 | 10.43 | 12.33M |
| February 03, 2026 | 10.41 | 10.53 | 10.53 | 10.53 | 10.21 | 11.01M |
| February 02, 2026 | 10.61 | 10.34 | 10.34 | 10.68 | 10.32 | 12.39M |
| January 30, 2026 | 10.8 | 10.65 | 10.65 | 10.86 | 10.41 | 13.09M |
| January 29, 2026 | 11.18 | 10.84 | 10.84 | 11.28 | 10.8 | 17.49M |
| January 28, 2026 | 11.71 | 11.29 | 11.29 | 11.75 | 11.25 | 20.06M |
| January 27, 2026 | 11.52 | 11.7 | 11.7 | 11.79 | 11.36 | 18.99M |
| January 26, 2026 | 11.56 | 11.65 | 11.65 | 11.82 | 11.31 | 27.09M |
| January 23, 2026 | 11.66 | 11.55 | 11.55 | 11.72 | 11.51 | 14.5M |
| January 22, 2026 | 11.49 | 11.66 | 11.66 | 11.85 | 11.45 | 14.34M |
| January 21, 2026 | 11.43 | 11.5 | 11.5 | 11.76 | 11.25 | 15.54M |
| January 20, 2026 | 11.76 | 11.5 | 11.5 | 11.98 | 11.4 | 23.94M |
| January 19, 2026 | 10.95 | 11.81 | 11.81 | 11.99 | 10.85 | 38.22M |
| January 16, 2026 | 10.98 | 11.02 | 11.02 | 11.19 | 10.85 | 19.11M |
| January 15, 2026 | 10.67 | 11.02 | 11.02 | 11.22 | 10.57 | 24.46M |
| January 14, 2026 | 10.86 | 10.7 | 10.7 | 10.97 | 10.52 | 16.27M |
| January 13, 2026 | 11.23 | 10.86 | 10.86 | 11.27 | 10.82 | 16.48M |
| January 12, 2026 | 11.17 | 11.26 | 11.26 | 11.29 | 11.02 | 18.18M |
| January 09, 2026 | 10.98 | 11.16 | 11.16 | 11.23 | 10.95 | 19.37M |
| January 08, 2026 | 10.58 | 10.93 | 10.93 | 10.96 | 10.56 | 14.92M |
| January 07, 2026 | 10.75 | 10.64 | 10.64 | 10.77 | 10.58 | 9.01M |
| January 06, 2026 | 10.53 | 10.7 | 10.7 | 10.7 | 10.46 | 11.17M |
| January 05, 2026 | 10.58 | 10.53 | 10.53 | 10.63 | 10.47 | 9.14M |
| December 31, 2025 | 10.39 | 10.53 | 10.53 | 10.57 | 10.3 | 7.14M |
| December 30, 2025 | 10.52 | 10.4 | 10.4 | 10.58 | 10.39 | 6.12M |
| December 29, 2025 | 10.49 | 10.54 | 10.54 | 10.6 | 10.42 | 7.2M |
| December 26, 2025 | 10.54 | 10.52 | 10.52 | 10.6 | 10.45 | 8.13M |
| December 25, 2025 | 10.45 | 10.51 | 10.51 | 10.55 | 10.38 | 7.51M |
| December 24, 2025 | 10.1 | 10.4 | 10.4 | 10.4 | 10.1 | 8.52M |
| December 23, 2025 | 10.24 | 10.19 | 10.19 | 10.32 | 10.14 | 7.38M |
| December 22, 2025 | 10.19 | 10.25 | 10.25 | 10.48 | 10.18 | 8.82M |
| December 19, 2025 | 10.08 | 10.19 | 10.19 | 10.3 | 10.07 | 5.17M |
| December 18, 2025 | 9.89 | 10.1 | 10.1 | 10.21 | 9.82 | 7.71M |
| December 17, 2025 | 9.97 | 9.92 | 9.92 | 10.07 | 9.63 | 8.39M |
| December 16, 2025 | 10.19 | 9.97 | 9.97 | 10.21 | 9.84 | 7.45M |
| December 15, 2025 | 10.33 | 10.13 | 10.13 | 10.39 | 10.08 | 7.22M |
| December 12, 2025 | 10.21 | 10.26 | 10.26 | 10.43 | 10.21 | 5.76M |
| December 11, 2025 | 10.39 | 10.26 | 10.26 | 10.42 | 10.25 | 5.56M |
| December 10, 2025 | 10.41 | 10.37 | 10.37 | 10.5 | 10.32 | 4.76M |
| December 09, 2025 | 10.46 | 10.41 | 10.41 | 10.58 | 10.41 | 6.39M |
| December 08, 2025 | 10.6 | 10.5 | 10.5 | 10.86 | 10.48 | 9.42M |
| December 05, 2025 | 10.22 | 10.53 | 10.53 | 10.55 | 10.21 | 8.02M |
| December 04, 2025 | 10.08 | 10.32 | 10.32 | 10.47 | 10.08 | 5.65M |
| December 03, 2025 | 10.4 | 10.28 | 10.28 | 10.41 | 10.21 | 6.15M |
| December 02, 2025 | 10.39 | 10.4 | 10.4 | 10.51 | 10.28 | 5.86M |
| December 01, 2025 | 10.42 | 10.39 | 10.39 | 10.6 | 10.38 | 7.18M |
| November 28, 2025 | 10.08 | 10.39 | 10.39 | 10.39 | 10.08 | 7.41M |
| November 27, 2025 | 10.1 | 10.12 | 10.12 | 10.2 | 10.02 | 5.41M |
| November 26, 2025 | 10.42 | 10.11 | 10.11 | 10.49 | 10.11 | 9.59M |
| November 25, 2025 | 10.43 | 10.44 | 10.44 | 10.57 | 10.31 | 11.76M |
| November 24, 2025 | 9.88 | 10.45 | 10.45 | 10.51 | 9.88 | 19.21M |
| November 21, 2025 | 10.03 | 9.87 | 9.87 | 10.19 | 9.74 | 9.36M |
| November 20, 2025 | 10.19 | 10.1 | 10.1 | 10.22 | 10.07 | 5.78M |