10.32
-0.44(-4.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.71 | 10.32 | 10.32 | 10.8 | 10.31 | 200M |
| February 12, 2026 | 10.87 | 10.76 | 10.76 | 11 | 10.64 | 255.85M |
| February 11, 2026 | 11.27 | 10.98 | 10.98 | 11.75 | 10.91 | 373.31M |
| February 10, 2026 | 11.68 | 11.3 | 11.3 | 11.86 | 11.27 | 489.31M |
| February 09, 2026 | 11 | 11.68 | 11.68 | 11.68 | 10.86 | 432.47M |
| February 06, 2026 | 10.3 | 10.62 | 10.62 | 11.07 | 10.26 | 385.92M |
| February 05, 2026 | 10.47 | 10.74 | 10.74 | 11.19 | 10.24 | 588.55M |
| February 04, 2026 | 9.62 | 10.57 | 10.57 | 10.57 | 9.55 | 397.96M |
| February 03, 2026 | 9.42 | 9.61 | 9.61 | 9.69 | 9.36 | 180.69M |
| February 02, 2026 | 9.38 | 9.24 | 9.24 | 9.6 | 9.23 | 157.55M |
| January 30, 2026 | 9.69 | 9.41 | 9.41 | 9.8 | 9.08 | 268.54M |
| January 29, 2026 | 9.23 | 9.81 | 9.81 | 10.19 | 9.2 | 364.28M |
| January 28, 2026 | 9.31 | 9.26 | 9.26 | 9.41 | 9.2 | 108.19M |
| January 27, 2026 | 9.26 | 9.4 | 9.4 | 9.5 | 8.98 | 174.84M |
| January 26, 2026 | 9.64 | 9.3 | 9.3 | 9.69 | 9.27 | 180.98M |
| January 23, 2026 | 9.04 | 9.75 | 9.75 | 9.8 | 9.03 | 277.18M |
| January 22, 2026 | 8.85 | 9.04 | 9.04 | 9.15 | 8.76 | 128.82M |
| January 21, 2026 | 8.62 | 8.85 | 8.85 | 8.92 | 8.6 | 92.6M |
| January 20, 2026 | 8.93 | 8.7 | 8.7 | 9.02 | 8.61 | 113.7M |
| January 19, 2026 | 8.9 | 8.97 | 8.97 | 9.09 | 8.69 | 120.27M |
| January 16, 2026 | 8.75 | 8.84 | 8.84 | 8.87 | 8.64 | 124.9M |
| January 15, 2026 | 8.66 | 8.7 | 8.7 | 8.77 | 8.57 | 95.65M |
| January 14, 2026 | 8.75 | 8.73 | 8.73 | 9.01 | 8.62 | 157.7M |
| January 13, 2026 | 9.1 | 8.83 | 8.83 | 9.13 | 8.79 | 138.04M |
| January 12, 2026 | 8.76 | 9.13 | 9.13 | 9.28 | 8.74 | 168.29M |
| January 09, 2026 | 8.98 | 8.86 | 8.86 | 9.11 | 8.81 | 132.4M |
| January 08, 2026 | 8.94 | 9.1 | 9.1 | 9.25 | 8.89 | 106.66M |
| January 07, 2026 | 8.95 | 8.97 | 8.97 | 9.04 | 8.87 | 87.5M |
| January 06, 2026 | 8.72 | 8.97 | 8.97 | 8.97 | 8.7 | 103.01M |
| January 05, 2026 | 8.63 | 8.73 | 8.73 | 8.73 | 8.59 | 71.32M |
| December 31, 2025 | 8.67 | 8.57 | 8.57 | 8.75 | 8.56 | 55.58M |
| December 30, 2025 | 8.73 | 8.66 | 8.66 | 8.8 | 8.65 | 69.55M |
| December 29, 2025 | 8.85 | 8.82 | 8.82 | 8.95 | 8.77 | 95.25M |
| December 26, 2025 | 8.9 | 8.81 | 8.81 | 9.07 | 8.76 | 175.01M |
| December 25, 2025 | 8.5 | 8.55 | 8.55 | 8.57 | 8.43 | 53.65M |
| December 24, 2025 | 8.38 | 8.52 | 8.52 | 8.55 | 8.33 | 73.17M |
| December 23, 2025 | 8.41 | 8.39 | 8.39 | 8.49 | 8.33 | 60.18M |
| December 22, 2025 | 8.34 | 8.41 | 8.41 | 8.51 | 8.34 | 69.34M |
| December 19, 2025 | 8.29 | 8.34 | 8.34 | 8.43 | 8.29 | 79.5M |
| December 18, 2025 | 8.31 | 8.27 | 8.27 | 8.39 | 8.26 | 54.04M |
| December 17, 2025 | 8.26 | 8.37 | 8.37 | 8.39 | 8.21 | 63.25M |
| December 16, 2025 | 8.38 | 8.28 | 8.28 | 8.4 | 8.15 | 82.17M |
| December 15, 2025 | 8.51 | 8.43 | 8.43 | 8.6 | 8.36 | 92.05M |
| December 12, 2025 | 8.57 | 8.56 | 8.56 | 8.61 | 8.44 | 172.5M |
| December 11, 2025 | 8.77 | 8.53 | 8.53 | 8.8 | 8.52 | 75.87M |
| December 10, 2025 | 8.9 | 8.77 | 8.77 | 8.93 | 8.68 | 91.99M |
| December 09, 2025 | 8.84 | 9 | 9 | 9 | 8.76 | 91.56M |
| December 08, 2025 | 8.86 | 8.9 | 8.9 | 8.95 | 8.8 | 57.98M |
| December 05, 2025 | 8.78 | 8.87 | 8.87 | 8.88 | 8.73 | 53.26M |
| December 04, 2025 | 9.27 | 8.76 | 8.76 | 9.27 | 8.72 | 56.81M |
| December 03, 2025 | 8.95 | 8.9 | 8.9 | 9.02 | 8.84 | 66.52M |
| December 02, 2025 | 9.17 | 8.95 | 8.95 | 9.2 | 8.95 | 93.53M |
| December 01, 2025 | 9.39 | 9.27 | 9.27 | 9.43 | 9.02 | 129.07M |
| November 28, 2025 | 9.27 | 9.39 | 9.39 | 9.48 | 9.18 | 78.21M |
| November 27, 2025 | 9.23 | 9.29 | 9.29 | 9.43 | 9.2 | 90.37M |
| November 26, 2025 | 9.41 | 9.27 | 9.27 | 9.5 | 9.21 | 84.48M |
| November 25, 2025 | 9.34 | 9.27 | 9.27 | 9.46 | 9.22 | 98.54M |
| November 24, 2025 | 9.36 | 9.26 | 9.26 | 9.4 | 9.11 | 98.89M |
| November 21, 2025 | 9.78 | 9.29 | 9.29 | 9.88 | 9.26 | 154.38M |
| November 20, 2025 | 10.45 | 9.97 | 9.97 | 10.45 | 9.92 | 145.61M |