10.25
-0.02(-0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.3 | 10.25 | 10.25 | 10.39 | 10.24 | 16.61M |
| February 12, 2026 | 10.47 | 10.27 | 10.27 | 10.48 | 10.24 | 22.64M |
| February 11, 2026 | 10.4 | 10.45 | 10.45 | 10.5 | 10.37 | 21.34M |
| February 10, 2026 | 10.72 | 10.45 | 10.45 | 10.73 | 10.43 | 36.66M |
| February 09, 2026 | 10.8 | 10.78 | 10.78 | 10.97 | 10.73 | 41.43M |
| February 06, 2026 | 10.73 | 10.88 | 10.88 | 11.67 | 10.71 | 55.27M |
| February 05, 2026 | 11.14 | 10.79 | 10.79 | 11.34 | 10.75 | 60.72M |
| February 04, 2026 | 11.48 | 11.37 | 11.37 | 12.24 | 10.91 | 102.8M |
| February 03, 2026 | 11.1 | 11.59 | 11.59 | 11.63 | 11 | 82M |
| February 02, 2026 | 11.06 | 11.64 | 11.64 | 11.95 | 10.78 | 125.74M |
| January 30, 2026 | 10.25 | 11.29 | 11.29 | 11.29 | 10.16 | 88.86M |
| January 29, 2026 | 10.12 | 10.26 | 10.26 | 10.45 | 10.1 | 41.1M |
| January 28, 2026 | 9.77 | 10.12 | 10.12 | 10.2 | 9.75 | 40.66M |
| January 27, 2026 | 10.01 | 9.78 | 9.78 | 10.01 | 9.69 | 17.49M |
| January 26, 2026 | 9.9 | 10.01 | 10.01 | 10.03 | 9.84 | 21.3M |
| January 23, 2026 | 9.95 | 9.89 | 9.89 | 9.96 | 9.86 | 12.03M |
| January 22, 2026 | 9.86 | 9.94 | 9.94 | 9.97 | 9.8 | 12.82M |
| January 21, 2026 | 9.79 | 9.86 | 9.86 | 9.9 | 9.77 | 12.54M |
| January 20, 2026 | 9.83 | 9.82 | 9.82 | 9.87 | 9.75 | 9.35M |
| January 19, 2026 | 9.65 | 9.83 | 9.83 | 9.87 | 9.62 | 16.1M |
| January 16, 2026 | 9.74 | 9.64 | 9.64 | 9.83 | 9.61 | 10.23M |
| January 15, 2026 | 9.65 | 9.69 | 9.69 | 9.74 | 9.6 | 9.12M |
| January 14, 2026 | 9.72 | 9.64 | 9.64 | 9.8 | 9.57 | 14.87M |
| January 13, 2026 | 9.85 | 9.73 | 9.73 | 9.88 | 9.7 | 13.59M |
| January 12, 2026 | 9.81 | 9.84 | 9.84 | 9.85 | 9.73 | 13.99M |
| January 09, 2026 | 9.68 | 9.79 | 9.79 | 9.84 | 9.67 | 14.09M |
| January 08, 2026 | 9.65 | 9.68 | 9.68 | 9.74 | 9.62 | 8.49M |
| January 07, 2026 | 9.69 | 9.67 | 9.67 | 9.75 | 9.59 | 11.89M |
| January 06, 2026 | 9.53 | 9.67 | 9.67 | 9.69 | 9.5 | 14.78M |
| January 05, 2026 | 9.52 | 9.54 | 9.54 | 9.56 | 9.47 | 8.22M |
| December 31, 2025 | 9.57 | 9.54 | 9.54 | 9.58 | 9.46 | 7.79M |
| December 30, 2025 | 9.57 | 9.58 | 9.58 | 9.69 | 9.53 | 10.17M |
| December 29, 2025 | 9.57 | 9.59 | 9.59 | 9.64 | 9.5 | 7.65M |
| December 26, 2025 | 9.48 | 9.6 | 9.6 | 9.62 | 9.47 | 8.61M |
| December 25, 2025 | 9.49 | 9.48 | 9.48 | 9.51 | 9.43 | 5.3M |
| December 24, 2025 | 9.49 | 9.47 | 9.47 | 9.51 | 9.41 | 6.7M |
| December 23, 2025 | 9.56 | 9.48 | 9.48 | 9.63 | 9.45 | 8.8M |
| December 22, 2025 | 9.4 | 9.56 | 9.56 | 9.62 | 9.35 | 13.25M |
| December 19, 2025 | 9.17 | 9.4 | 9.4 | 9.41 | 9.14 | 11.26M |
| December 18, 2025 | 9.13 | 9.18 | 9.18 | 9.25 | 9.13 | 5.16M |
| December 17, 2025 | 9.34 | 9.18 | 9.18 | 9.34 | 9.05 | 11.58M |
| December 16, 2025 | 9.41 | 9.28 | 9.28 | 9.46 | 9.28 | 6.48M |
| December 15, 2025 | 9.39 | 9.4 | 9.4 | 9.47 | 9.36 | 5.84M |
| December 12, 2025 | 9.37 | 9.4 | 9.4 | 9.46 | 9.35 | 6.89M |
| December 11, 2025 | 9.58 | 9.37 | 9.37 | 9.59 | 9.37 | 8.69M |
| December 10, 2025 | 9.45 | 9.59 | 9.59 | 9.6 | 9.43 | 8.82M |
| December 09, 2025 | 9.48 | 9.45 | 9.45 | 9.54 | 9.39 | 6.47M |
| December 08, 2025 | 9.48 | 9.5 | 9.5 | 9.54 | 9.45 | 6.09M |
| December 05, 2025 | 9.52 | 9.48 | 9.48 | 9.52 | 9.26 | 9.94M |
| December 04, 2025 | 9.44 | 9.31 | 9.31 | 9.55 | 9.29 | 11.64M |
| December 03, 2025 | 9.69 | 9.52 | 9.52 | 9.69 | 9.51 | 8.56M |
| December 02, 2025 | 9.62 | 9.69 | 9.69 | 9.7 | 9.5 | 9.74M |
| December 01, 2025 | 9.52 | 9.62 | 9.62 | 9.69 | 9.52 | 8.68M |
| November 28, 2025 | 9.44 | 9.58 | 9.58 | 9.58 | 9.37 | 10.01M |
| November 27, 2025 | 9.55 | 9.46 | 9.46 | 9.55 | 9.4 | 9.07M |
| November 26, 2025 | 9.67 | 9.55 | 9.55 | 9.75 | 9.51 | 13.55M |
| November 25, 2025 | 9.73 | 9.7 | 9.7 | 9.77 | 9.56 | 15.08M |
| November 24, 2025 | 9.53 | 9.69 | 9.69 | 9.8 | 9.51 | 20.73M |
| November 21, 2025 | 9.68 | 9.62 | 9.62 | 10 | 9.6 | 35M |
| November 20, 2025 | 9.74 | 9.73 | 9.73 | 9.8 | 9.63 | 10.51M |