10.11
+0.17(+1.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.92 | 10.11 | 10.11 | 10.25 | 9.92 | 2.65M |
| February 12, 2026 | 10.05 | 9.94 | 9.94 | 10.11 | 9.92 | 2.38M |
| February 11, 2026 | 9.97 | 10 | 10 | 10.21 | 9.85 | 3.35M |
| February 10, 2026 | 10.01 | 9.96 | 9.96 | 10.02 | 9.9 | 1.81M |
| February 09, 2026 | 9.93 | 9.99 | 9.99 | 10.02 | 9.85 | 1.92M |
| February 06, 2026 | 9.85 | 9.9 | 9.9 | 9.94 | 9.78 | 1.94M |
| February 05, 2026 | 9.87 | 9.86 | 9.86 | 9.94 | 9.82 | 2.16M |
| February 04, 2026 | 10.07 | 9.94 | 9.94 | 10.15 | 9.89 | 2.31M |
| February 03, 2026 | 9.87 | 10.08 | 10.08 | 10.09 | 9.8 | 3.79M |
| February 02, 2026 | 9.95 | 9.75 | 9.75 | 10.1 | 9.72 | 3.81M |
| January 30, 2026 | 9.81 | 10 | 10 | 10.15 | 9.61 | 3.92M |
| January 29, 2026 | 9.9 | 9.9 | 9.9 | 10.03 | 9.8 | 4.92M |
| January 28, 2026 | 9.94 | 10 | 10 | 10.13 | 9.64 | 9.21M |
| January 27, 2026 | 10.1 | 10.14 | 10.14 | 10.44 | 10.1 | 6.41M |
| January 26, 2026 | 10.97 | 10.41 | 10.41 | 10.97 | 10.41 | 6.39M |
| January 23, 2026 | 10.68 | 10.96 | 10.96 | 11.17 | 10.54 | 4.94M |
| January 22, 2026 | 10.52 | 10.67 | 10.67 | 10.71 | 10.4 | 4.37M |
| January 21, 2026 | 10.24 | 10.6 | 10.6 | 10.66 | 10.16 | 4.93M |
| January 20, 2026 | 10.46 | 10.25 | 10.25 | 10.63 | 10.11 | 6.54M |
| January 19, 2026 | 10.42 | 10.56 | 10.56 | 10.7 | 10.27 | 8.57M |
| January 16, 2026 | 9.72 | 10.2 | 10.2 | 10.2 | 9.72 | 7.34M |
| January 15, 2026 | 9.62 | 9.71 | 9.71 | 9.87 | 9.56 | 3.22M |
| January 14, 2026 | 9.6 | 9.55 | 9.55 | 9.77 | 9.47 | 3.79M |
| January 13, 2026 | 9.51 | 9.6 | 9.6 | 9.75 | 9.44 | 4.12M |
| January 12, 2026 | 9.67 | 9.5 | 9.5 | 9.77 | 9.4 | 4.69M |
| January 09, 2026 | 9.8 | 9.7 | 9.7 | 9.88 | 9.6 | 4.19M |
| January 08, 2026 | 9.8 | 9.71 | 9.71 | 9.9 | 9.49 | 6.85M |
| January 07, 2026 | 9.96 | 9.85 | 9.85 | 9.96 | 9.6 | 11.84M |
| January 06, 2026 | 9.1 | 9.49 | 9.49 | 9.49 | 9.1 | 2.53M |
| January 05, 2026 | 8.89 | 9.04 | 9.04 | 9.2 | 8.89 | 3.92M |
| December 31, 2025 | 8.88 | 8.81 | 8.81 | 8.9 | 8.77 | 2.04M |
| December 30, 2025 | 8.93 | 8.9 | 8.9 | 8.97 | 8.8 | 1.74M |
| December 29, 2025 | 9.06 | 8.93 | 8.93 | 9.06 | 8.92 | 1.48M |
| December 26, 2025 | 8.98 | 8.99 | 8.99 | 9.09 | 8.98 | 2.09M |
| December 25, 2025 | 9.08 | 9.04 | 9.04 | 9.16 | 8.97 | 2.71M |
| December 24, 2025 | 8.82 | 9.02 | 9.02 | 9.05 | 8.81 | 2.48M |
| December 23, 2025 | 9.13 | 8.85 | 8.85 | 9.21 | 8.78 | 3.2M |
| December 22, 2025 | 8.66 | 8.96 | 8.96 | 9.14 | 8.66 | 4.78M |
| December 19, 2025 | 8.65 | 8.7 | 8.7 | 8.84 | 8.59 | 3.83M |
| December 18, 2025 | 8.51 | 8.69 | 8.69 | 8.74 | 8.48 | 2.57M |
| December 17, 2025 | 8.48 | 8.52 | 8.52 | 8.55 | 8.36 | 1.91M |
| December 16, 2025 | 8.72 | 8.48 | 8.48 | 8.78 | 8.43 | 2.54M |
| December 15, 2025 | 8.5 | 8.72 | 8.72 | 8.79 | 8.46 | 4.12M |
| December 12, 2025 | 8.62 | 8.52 | 8.52 | 8.7 | 8.51 | 2.68M |
| December 11, 2025 | 8.63 | 8.62 | 8.62 | 8.76 | 8.62 | 3.63M |
| December 10, 2025 | 8.5 | 8.6 | 8.6 | 8.69 | 8.5 | 2.77M |
| December 09, 2025 | 8.51 | 8.57 | 8.57 | 8.58 | 8.41 | 2.03M |
| December 08, 2025 | 8.5 | 8.47 | 8.47 | 8.55 | 8.45 | 2.48M |
| December 05, 2025 | 8.39 | 8.44 | 8.44 | 8.54 | 8.37 | 3.47M |
| December 04, 2025 | 8.38 | 8.39 | 8.39 | 8.5 | 8.32 | 2.08M |
| December 03, 2025 | 8.36 | 8.4 | 8.4 | 8.45 | 8.28 | 2.1M |
| December 02, 2025 | 8.43 | 8.42 | 8.42 | 8.49 | 8.35 | 1.92M |
| December 01, 2025 | 8.6 | 8.45 | 8.45 | 8.68 | 8.43 | 1.54M |
| November 28, 2025 | 8.38 | 8.54 | 8.54 | 8.55 | 8.33 | 2.73M |
| November 27, 2025 | 8.4 | 8.38 | 8.38 | 8.47 | 8.36 | 1.27M |
| November 26, 2025 | 8.53 | 8.39 | 8.39 | 8.55 | 8.38 | 1.41M |
| November 25, 2025 | 8.41 | 8.49 | 8.49 | 8.65 | 8.4 | 1.41M |
| November 24, 2025 | 8.3 | 8.46 | 8.46 | 8.5 | 8.3 | 2.03M |
| November 21, 2025 | 8.47 | 8.3 | 8.3 | 8.54 | 8.22 | 2.78M |
| November 20, 2025 | 8.58 | 8.5 | 8.5 | 8.65 | 8.48 | 1.71M |