10.10
-0.24(-2.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.38 | 10.1 | 10.1 | 10.44 | 10.08 | 50.53M |
| February 12, 2026 | 10.47 | 10.34 | 10.34 | 10.55 | 10.33 | 74.67M |
| February 11, 2026 | 9.94 | 10.46 | 10.46 | 10.88 | 9.94 | 149.95M |
| February 10, 2026 | 9.7 | 9.89 | 9.89 | 9.91 | 9.57 | 49.97M |
| February 09, 2026 | 9.73 | 9.71 | 9.71 | 9.8 | 9.64 | 29.75M |
| February 06, 2026 | 9.71 | 9.66 | 9.66 | 9.77 | 9.6 | 30.74M |
| February 05, 2026 | 9.84 | 9.77 | 9.77 | 9.87 | 9.73 | 25.83M |
| February 04, 2026 | 9.74 | 9.87 | 9.87 | 9.94 | 9.68 | 40.5M |
| February 03, 2026 | 9.56 | 9.73 | 9.73 | 9.77 | 9.55 | 44.14M |
| February 02, 2026 | 9.75 | 9.48 | 9.48 | 9.82 | 9.48 | 42.95M |
| January 30, 2026 | 9.89 | 9.78 | 9.78 | 9.98 | 9.65 | 43.01M |
| January 29, 2026 | 9.89 | 9.9 | 9.9 | 10.07 | 9.82 | 50.59M |
| January 28, 2026 | 9.86 | 9.93 | 9.93 | 10.16 | 9.85 | 59.74M |
| January 27, 2026 | 9.74 | 9.86 | 9.86 | 9.95 | 9.67 | 44.55M |
| January 26, 2026 | 9.7 | 9.75 | 9.75 | 9.93 | 9.54 | 54.41M |
| January 23, 2026 | 9.79 | 9.74 | 9.74 | 9.83 | 9.66 | 39.62M |
| January 22, 2026 | 9.77 | 9.81 | 9.81 | 9.84 | 9.72 | 23.8M |
| January 21, 2026 | 9.84 | 9.77 | 9.77 | 9.84 | 9.67 | 28.34M |
| January 20, 2026 | 9.82 | 9.86 | 9.86 | 10.07 | 9.72 | 41.64M |
| January 19, 2026 | 9.61 | 9.84 | 9.84 | 9.92 | 9.56 | 53.66M |
| January 16, 2026 | 9.38 | 9.65 | 9.65 | 9.72 | 9.36 | 61.9M |
| January 15, 2026 | 9.29 | 9.37 | 9.37 | 9.48 | 9.29 | 26.37M |
| January 14, 2026 | 9.42 | 9.36 | 9.36 | 9.48 | 9.27 | 43.22M |
| January 13, 2026 | 9.47 | 9.31 | 9.31 | 9.48 | 9.29 | 45.87M |
| January 12, 2026 | 9.48 | 9.53 | 9.53 | 9.56 | 9.43 | 39.21M |
| January 09, 2026 | 9.55 | 9.51 | 9.51 | 9.57 | 9.44 | 33.95M |
| January 08, 2026 | 9.63 | 9.53 | 9.53 | 9.63 | 9.49 | 42.11M |
| January 07, 2026 | 9.48 | 9.72 | 9.72 | 9.94 | 9.35 | 69.91M |
| January 06, 2026 | 9.33 | 9.44 | 9.44 | 9.48 | 9.29 | 41.69M |
| January 05, 2026 | 9.43 | 9.36 | 9.36 | 9.43 | 9.27 | 41.67M |
| December 31, 2025 | 9.31 | 9.38 | 9.38 | 9.69 | 9.27 | 54.19M |
| December 30, 2025 | 9.59 | 9.3 | 9.3 | 9.65 | 9.27 | 70.57M |
| December 29, 2025 | 10.31 | 9.61 | 9.61 | 10.38 | 9.59 | 102.01M |
| December 26, 2025 | 10.28 | 10.42 | 10.42 | 11.07 | 10.23 | 134.41M |
| December 25, 2025 | 10.56 | 10.17 | 10.17 | 10.65 | 9.96 | 117.26M |
| December 24, 2025 | 9.48 | 9.75 | 9.75 | 9.96 | 9.46 | 48.9M |
| December 23, 2025 | 9.54 | 9.55 | 9.55 | 10.08 | 9.47 | 59.61M |
| December 22, 2025 | 9.19 | 9.52 | 9.52 | 9.68 | 9.17 | 54.08M |
| December 19, 2025 | 8.96 | 9.12 | 9.12 | 9.17 | 8.92 | 19.4M |
| December 18, 2025 | 8.85 | 8.96 | 8.96 | 9.03 | 8.82 | 16.99M |
| December 17, 2025 | 8.85 | 8.88 | 8.88 | 8.92 | 8.77 | 14.49M |
| December 16, 2025 | 8.95 | 8.85 | 8.85 | 8.98 | 8.78 | 15.03M |
| December 15, 2025 | 8.83 | 8.95 | 8.95 | 8.99 | 8.8 | 14.61M |
| December 12, 2025 | 8.87 | 8.83 | 8.83 | 8.91 | 8.82 | 14.5M |
| December 11, 2025 | 9.02 | 8.87 | 8.87 | 9.04 | 8.86 | 13.32M |
| December 10, 2025 | 8.86 | 9.04 | 9.04 | 9.06 | 8.85 | 13.97M |
| December 09, 2025 | 8.98 | 8.87 | 8.87 | 8.99 | 8.86 | 10.84M |
| December 08, 2025 | 8.99 | 8.96 | 8.96 | 9.03 | 8.92 | 11.08M |
| December 05, 2025 | 9 | 8.99 | 8.99 | 9.02 | 8.86 | 14.89M |
| December 04, 2025 | 8.67 | 9.01 | 9.01 | 9.1 | 8.67 | 14.15M |
| December 03, 2025 | 9.12 | 9.04 | 9.04 | 9.16 | 9.01 | 20.21M |
| December 02, 2025 | 9.02 | 9.1 | 9.1 | 9.15 | 8.98 | 20.94M |
| December 01, 2025 | 8.79 | 9 | 9 | 9.02 | 8.78 | 21.99M |
| November 28, 2025 | 8.67 | 8.75 | 8.75 | 8.76 | 8.62 | 9.62M |
| November 27, 2025 | 8.76 | 8.67 | 8.67 | 8.77 | 8.66 | 10.91M |
| November 26, 2025 | 8.71 | 8.74 | 8.74 | 8.84 | 8.71 | 12.74M |
| November 25, 2025 | 8.68 | 8.75 | 8.75 | 8.75 | 8.63 | 16.37M |
| November 24, 2025 | 8.7 | 8.65 | 8.65 | 8.75 | 8.59 | 18.19M |
| November 21, 2025 | 8.77 | 8.68 | 8.68 | 8.85 | 8.68 | 27.13M |
| November 20, 2025 | 8.85 | 8.79 | 8.79 | 8.89 | 8.78 | 13M |