10.50
-0.44(-4.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.88 | 10.5 | 10.5 | 10.96 | 10.33 | 17.21M |
| February 12, 2026 | 10.85 | 10.94 | 10.94 | 11.08 | 10.72 | 19.79M |
| February 11, 2026 | 10.63 | 10.71 | 10.71 | 10.77 | 10.53 | 10.6M |
| February 10, 2026 | 10.65 | 10.57 | 10.57 | 10.68 | 10.55 | 8.37M |
| February 09, 2026 | 10.7 | 10.65 | 10.65 | 10.75 | 10.56 | 10.75M |
| February 06, 2026 | 10.48 | 10.63 | 10.63 | 10.74 | 10.46 | 10.3M |
| February 05, 2026 | 10.65 | 10.54 | 10.54 | 10.74 | 10.51 | 10.01M |
| February 04, 2026 | 10.56 | 10.73 | 10.73 | 10.78 | 10.55 | 11.83M |
| February 03, 2026 | 10.63 | 10.58 | 10.58 | 10.65 | 10.42 | 13.34M |
| February 02, 2026 | 10.76 | 10.49 | 10.49 | 10.9 | 10.48 | 18.81M |
| January 30, 2026 | 10.65 | 10.77 | 10.77 | 10.83 | 10.56 | 15.83M |
| January 29, 2026 | 10.6 | 10.66 | 10.66 | 10.73 | 10.49 | 15.67M |
| January 28, 2026 | 10.73 | 10.58 | 10.58 | 10.77 | 10.46 | 20.46M |
| January 27, 2026 | 10.88 | 10.67 | 10.67 | 10.9 | 10.51 | 15.78M |
| January 26, 2026 | 11.01 | 10.94 | 10.94 | 11.09 | 10.85 | 12.47M |
| January 23, 2026 | 10.99 | 10.96 | 10.96 | 11.1 | 10.91 | 14.89M |
| January 22, 2026 | 10.88 | 11.01 | 11.01 | 11.01 | 10.81 | 13.09M |
| January 21, 2026 | 10.96 | 10.88 | 10.88 | 10.97 | 10.76 | 13.11M |
| January 20, 2026 | 10.78 | 11 | 11 | 11.04 | 10.68 | 20.03M |
| January 19, 2026 | 10.42 | 10.78 | 10.78 | 10.83 | 10.35 | 21.57M |
| January 16, 2026 | 10.5 | 10.46 | 10.46 | 10.73 | 10.43 | 19.42M |
| January 15, 2026 | 10.41 | 10.5 | 10.5 | 10.5 | 10.33 | 12.21M |
| January 14, 2026 | 10.4 | 10.38 | 10.38 | 10.54 | 10.27 | 16.66M |
| January 13, 2026 | 10.36 | 10.41 | 10.41 | 10.49 | 10.28 | 18.72M |
| January 12, 2026 | 10.26 | 10.36 | 10.36 | 10.41 | 10.12 | 17.75M |
| January 09, 2026 | 10.21 | 10.22 | 10.22 | 10.23 | 10.11 | 10.57M |
| January 08, 2026 | 10.17 | 10.19 | 10.19 | 10.31 | 10.11 | 11.98M |
| January 07, 2026 | 10.03 | 10.15 | 10.15 | 10.22 | 10 | 12.16M |
| January 06, 2026 | 9.98 | 10.05 | 10.05 | 10.09 | 9.98 | 11.73M |
| January 05, 2026 | 9.91 | 9.97 | 9.97 | 10.01 | 9.83 | 11.22M |
| December 31, 2025 | 10.08 | 9.9 | 9.9 | 10.12 | 9.88 | 8.15M |
| December 30, 2025 | 10.1 | 10.02 | 10.02 | 10.11 | 9.9 | 10.6M |
| December 29, 2025 | 10.3 | 10.14 | 10.14 | 10.46 | 10.12 | 13.08M |
| December 26, 2025 | 10.25 | 10.28 | 10.28 | 10.39 | 10.19 | 11.71M |
| December 25, 2025 | 10.3 | 10.25 | 10.25 | 10.35 | 10.2 | 9.81M |
| December 24, 2025 | 10.06 | 10.24 | 10.24 | 10.25 | 9.99 | 10.91M |
| December 23, 2025 | 9.92 | 10.08 | 10.08 | 10.23 | 9.9 | 15.45M |
| December 22, 2025 | 9.88 | 9.9 | 9.9 | 10 | 9.87 | 7.02M |
| December 19, 2025 | 9.89 | 9.89 | 9.89 | 9.98 | 9.86 | 6.87M |
| December 18, 2025 | 9.84 | 9.88 | 9.88 | 9.92 | 9.77 | 6M |
| December 17, 2025 | 9.76 | 9.83 | 9.83 | 9.86 | 9.67 | 6.73M |
| December 16, 2025 | 9.95 | 9.75 | 9.75 | 9.96 | 9.71 | 7.75M |
| December 15, 2025 | 10.01 | 9.95 | 9.95 | 10.12 | 9.94 | 9.03M |
| December 12, 2025 | 9.92 | 10.05 | 10.05 | 10.17 | 9.91 | 10.6M |
| December 11, 2025 | 9.95 | 9.91 | 9.91 | 10.03 | 9.87 | 6.44M |
| December 10, 2025 | 9.88 | 9.95 | 9.95 | 9.96 | 9.85 | 5.26M |
| December 09, 2025 | 9.93 | 9.89 | 9.89 | 10.04 | 9.87 | 5.95M |
| December 08, 2025 | 10.15 | 9.96 | 9.96 | 10.18 | 9.95 | 10.6M |
| December 05, 2025 | 10.1 | 10.12 | 10.12 | 10.17 | 10.04 | 7.06M |
| December 04, 2025 | 9.94 | 10.13 | 10.13 | 10.21 | 9.94 | 7.83M |
| December 03, 2025 | 10.22 | 10.17 | 10.17 | 10.31 | 10.15 | 7.17M |
| December 02, 2025 | 10.18 | 10.2 | 10.2 | 10.2 | 10.07 | 8.09M |
| December 01, 2025 | 10.07 | 10.16 | 10.16 | 10.36 | 10.03 | 11.17M |
| November 28, 2025 | 9.94 | 10.02 | 10.02 | 10.06 | 9.85 | 8.17M |
| November 27, 2025 | 9.75 | 9.93 | 9.93 | 10.06 | 9.73 | 10.51M |
| November 26, 2025 | 9.74 | 9.75 | 9.75 | 9.86 | 9.72 | 9.25M |
| November 25, 2025 | 9.73 | 9.72 | 9.72 | 9.78 | 9.69 | 10.23M |
| November 24, 2025 | 9.76 | 9.7 | 9.7 | 9.81 | 9.58 | 12.9M |
| November 21, 2025 | 10.02 | 9.74 | 9.74 | 10.07 | 9.69 | 15.38M |
| November 20, 2025 | 10.16 | 10.11 | 10.11 | 10.19 | 10.06 | 13.73M |