10.33
-0.06(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.43 | 10.33 | 10.33 | 10.5 | 10.27 | 37.16M |
| February 12, 2026 | 10.43 | 10.39 | 10.39 | 10.56 | 10.29 | 40.2M |
| February 11, 2026 | 10.41 | 10.4 | 10.4 | 10.5 | 10.27 | 42.98M |
| February 10, 2026 | 10.7 | 10.49 | 10.49 | 10.71 | 10.28 | 71.56M |
| February 09, 2026 | 10.64 | 10.7 | 10.7 | 11.1 | 10.61 | 98.65M |
| February 06, 2026 | 10.86 | 10.63 | 10.63 | 10.94 | 10.56 | 59.7M |
| February 05, 2026 | 10.82 | 10.92 | 10.92 | 11.05 | 10.78 | 69M |
| February 04, 2026 | 10.15 | 10.87 | 10.87 | 11 | 10.06 | 111.11M |
| February 03, 2026 | 10.2 | 10.13 | 10.13 | 10.45 | 10.03 | 67.19M |
| February 02, 2026 | 10.18 | 10.08 | 10.08 | 10.47 | 10 | 97.65M |
| January 30, 2026 | 10.8 | 10.57 | 10.57 | 10.86 | 10.43 | 82.4M |
| January 29, 2026 | 10.01 | 10.88 | 10.88 | 10.98 | 10.01 | 148.23M |
| January 28, 2026 | 9.87 | 10.07 | 10.07 | 10.2 | 9.79 | 81.05M |
| January 27, 2026 | 9.78 | 9.83 | 9.83 | 9.98 | 9.65 | 67.77M |
| January 26, 2026 | 9.86 | 9.79 | 9.79 | 9.98 | 9.7 | 76.63M |
| January 23, 2026 | 9.9 | 9.87 | 9.87 | 10 | 9.8 | 69.57M |
| January 22, 2026 | 9.76 | 9.94 | 9.94 | 10.21 | 9.72 | 113.03M |
| January 21, 2026 | 9.83 | 9.76 | 9.76 | 10 | 9.7 | 72.92M |
| January 20, 2026 | 9.26 | 9.93 | 9.93 | 10.1 | 9.25 | 171.1M |
| January 19, 2026 | 9.04 | 9.25 | 9.25 | 9.41 | 8.97 | 71.48M |
| January 16, 2026 | 9.39 | 9.08 | 9.08 | 9.41 | 9.06 | 76.93M |
| January 15, 2026 | 9.07 | 9.33 | 9.33 | 9.55 | 9.06 | 95.68M |
| January 14, 2026 | 9.23 | 9.03 | 9.03 | 9.29 | 9.02 | 92.58M |
| January 13, 2026 | 9.12 | 9.23 | 9.23 | 9.34 | 9.11 | 72.06M |
| January 12, 2026 | 9.14 | 9.13 | 9.13 | 9.32 | 9.08 | 67.59M |
| January 09, 2026 | 9.08 | 9.18 | 9.18 | 9.31 | 9.04 | 74.46M |
| January 08, 2026 | 8.85 | 9.08 | 9.08 | 9.16 | 8.78 | 79.82M |
| January 07, 2026 | 9.04 | 8.88 | 8.88 | 9.04 | 8.84 | 56.31M |
| January 06, 2026 | 9 | 9.02 | 9.02 | 9.15 | 8.96 | 71.27M |
| January 05, 2026 | 8.66 | 9.02 | 9.02 | 9.23 | 8.66 | 144.77M |
| December 31, 2025 | 8.62 | 8.64 | 8.64 | 8.71 | 8.53 | 57.24M |
| December 30, 2025 | 8.59 | 8.55 | 8.55 | 8.63 | 8.48 | 51.71M |
| December 29, 2025 | 8.79 | 8.62 | 8.62 | 8.8 | 8.6 | 57.79M |
| December 26, 2025 | 8.73 | 8.79 | 8.79 | 8.84 | 8.72 | 34.83M |
| December 25, 2025 | 8.88 | 8.77 | 8.77 | 8.88 | 8.71 | 37.52M |
| December 24, 2025 | 8.76 | 8.76 | 8.76 | 8.9 | 8.75 | 39.51M |
| December 23, 2025 | 8.68 | 8.76 | 8.76 | 8.83 | 8.66 | 51.23M |
| December 22, 2025 | 8.7 | 8.71 | 8.71 | 8.74 | 8.59 | 68.46M |
| December 19, 2025 | 8.67 | 8.71 | 8.71 | 8.82 | 8.63 | 48.35M |
| December 18, 2025 | 8.72 | 8.67 | 8.67 | 8.75 | 8.64 | 35.02M |
| December 17, 2025 | 8.7 | 8.76 | 8.76 | 8.78 | 8.6 | 41.5M |
| December 16, 2025 | 8.84 | 8.73 | 8.73 | 8.95 | 8.69 | 38.21M |
| December 15, 2025 | 8.84 | 8.84 | 8.84 | 8.93 | 8.78 | 29.17M |
| December 12, 2025 | 8.96 | 8.92 | 8.92 | 9.02 | 8.87 | 49.48M |
| December 11, 2025 | 8.93 | 8.88 | 8.88 | 9.01 | 8.84 | 54.28M |
| December 10, 2025 | 8.81 | 8.97 | 8.97 | 9.13 | 8.68 | 86.6M |
| December 09, 2025 | 9.19 | 8.84 | 8.84 | 9.19 | 8.81 | 84.49M |
| December 08, 2025 | 9.2 | 9.21 | 9.21 | 9.26 | 9.16 | 33.33M |
| December 05, 2025 | 9.4 | 9.24 | 9.24 | 9.42 | 9.03 | 78.31M |
| December 04, 2025 | 9.4 | 9.42 | 9.42 | 9.64 | 9.38 | 32.01M |
| December 03, 2025 | 9.43 | 9.39 | 9.39 | 9.54 | 9.37 | 32.9M |
| December 02, 2025 | 9.37 | 9.44 | 9.44 | 9.53 | 9.28 | 35.85M |
| December 01, 2025 | 9.2 | 9.37 | 9.37 | 9.47 | 9.2 | 60.89M |
| November 28, 2025 | 9.48 | 9.26 | 9.26 | 9.51 | 9.2 | 67.65M |
| November 27, 2025 | 9.38 | 9.51 | 9.51 | 9.67 | 9.05 | 81.35M |
| November 26, 2025 | 9.58 | 9.44 | 9.44 | 9.64 | 9.33 | 43.82M |
| November 25, 2025 | 9.42 | 9.61 | 9.61 | 9.66 | 9.33 | 44.8M |
| November 24, 2025 | 9.58 | 9.45 | 9.45 | 9.83 | 9.42 | 62.95M |
| November 21, 2025 | 9.55 | 9.59 | 9.59 | 9.81 | 9.53 | 67.12M |
| November 20, 2025 | 9.39 | 9.66 | 9.66 | 9.9 | 9.34 | 97.68M |