10.36
-0.04(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.4 | 10.36 | 10.36 | 10.45 | 10.31 | 5.14M |
| February 12, 2026 | 10.59 | 10.4 | 10.4 | 10.76 | 10.35 | 6.28M |
| February 11, 2026 | 10.72 | 10.62 | 10.62 | 10.72 | 10.47 | 5.43M |
| February 10, 2026 | 10.62 | 10.71 | 10.71 | 10.74 | 10.45 | 7.76M |
| February 09, 2026 | 10.51 | 10.63 | 10.63 | 10.73 | 10.44 | 10.24M |
| February 06, 2026 | 10.47 | 10.52 | 10.52 | 10.55 | 10.25 | 10.29M |
| February 05, 2026 | 10.17 | 10.46 | 10.46 | 10.55 | 10.05 | 12.6M |
| February 04, 2026 | 9.9 | 10.11 | 10.11 | 10.14 | 9.81 | 8.57M |
| February 03, 2026 | 9.95 | 9.9 | 9.9 | 10.08 | 9.79 | 9.91M |
| February 02, 2026 | 10.36 | 9.84 | 9.84 | 10.4 | 9.8 | 14.51M |
| January 30, 2026 | 10.21 | 10.45 | 10.45 | 10.46 | 10.17 | 10.35M |
| January 29, 2026 | 10 | 10.25 | 10.25 | 10.38 | 9.96 | 9.53M |
| January 28, 2026 | 10.1 | 10.09 | 10.09 | 10.14 | 9.97 | 6.9M |
| January 27, 2026 | 10.11 | 9.94 | 9.94 | 10.11 | 9.86 | 6.89M |
| January 26, 2026 | 10.07 | 9.95 | 9.95 | 10.1 | 9.91 | 7.99M |
| January 23, 2026 | 10.23 | 9.99 | 9.99 | 10.28 | 9.93 | 8.77M |
| January 22, 2026 | 10.14 | 10.24 | 10.24 | 10.31 | 10.03 | 7.15M |
| January 21, 2026 | 10.08 | 10.17 | 10.17 | 10.29 | 10 | 8.76M |
| January 20, 2026 | 9.96 | 10.09 | 10.09 | 10.09 | 9.87 | 7.84M |
| January 19, 2026 | 9.66 | 9.88 | 9.88 | 9.92 | 9.63 | 9.21M |
| January 16, 2026 | 9.69 | 9.62 | 9.62 | 9.71 | 9.58 | 6.55M |
| January 15, 2026 | 9.4 | 9.64 | 9.64 | 9.69 | 9.39 | 8.08M |
| January 14, 2026 | 9.5 | 9.46 | 9.46 | 9.61 | 9.39 | 10.43M |
| January 13, 2026 | 9.53 | 9.55 | 9.55 | 9.75 | 9.51 | 8.59M |
| January 12, 2026 | 9.56 | 9.5 | 9.5 | 9.67 | 9.47 | 9.1M |
| January 09, 2026 | 9.59 | 9.51 | 9.51 | 9.63 | 9.35 | 11.93M |
| January 08, 2026 | 9.77 | 9.57 | 9.57 | 9.82 | 9.52 | 14.71M |
| January 07, 2026 | 9.81 | 9.77 | 9.77 | 9.94 | 9.66 | 8.22M |
| January 06, 2026 | 9.8 | 9.82 | 9.82 | 9.89 | 9.71 | 9.49M |
| January 05, 2026 | 10.28 | 9.8 | 9.8 | 10.33 | 9.73 | 16.71M |
| December 31, 2025 | 10.42 | 10.27 | 10.27 | 10.52 | 10.18 | 12.72M |
| December 30, 2025 | 9.92 | 10.42 | 10.42 | 10.85 | 9.92 | 20.8M |
| December 29, 2025 | 9.84 | 9.96 | 9.96 | 10.28 | 9.81 | 10.19M |
| December 26, 2025 | 9.94 | 9.85 | 9.85 | 9.98 | 9.83 | 5.21M |
| December 25, 2025 | 9.87 | 9.93 | 9.93 | 9.99 | 9.78 | 5.87M |
| December 24, 2025 | 9.75 | 9.86 | 9.86 | 9.89 | 9.66 | 5.93M |
| December 23, 2025 | 9.72 | 9.77 | 9.77 | 9.8 | 9.58 | 5.92M |
| December 22, 2025 | 9.93 | 9.66 | 9.66 | 9.93 | 9.65 | 5.41M |
| December 19, 2025 | 9.78 | 9.91 | 9.91 | 9.98 | 9.71 | 5.04M |
| December 18, 2025 | 9.64 | 9.78 | 9.78 | 9.82 | 9.61 | 4.74M |
| December 17, 2025 | 9.54 | 9.68 | 9.68 | 9.75 | 9.5 | 6.21M |
| December 16, 2025 | 9.58 | 9.6 | 9.6 | 9.72 | 9.53 | 5.43M |
| December 15, 2025 | 9.52 | 9.58 | 9.58 | 9.68 | 9.5 | 6.48M |
| December 12, 2025 | 9.62 | 9.42 | 9.42 | 9.62 | 9.4 | 5.65M |
| December 11, 2025 | 9.84 | 9.53 | 9.53 | 9.84 | 9.5 | 5.85M |
| December 10, 2025 | 9.8 | 9.8 | 9.8 | 9.88 | 9.73 | 5.07M |
| December 09, 2025 | 9.7 | 9.83 | 9.83 | 9.91 | 9.63 | 6.93M |
| December 08, 2025 | 9.74 | 9.71 | 9.71 | 9.81 | 9.62 | 6.04M |
| December 05, 2025 | 9.86 | 9.72 | 9.72 | 9.9 | 9.68 | 3.93M |
| December 04, 2025 | 9.86 | 9.83 | 9.83 | 10.03 | 9.76 | 7.93M |
| December 03, 2025 | 9.82 | 9.86 | 9.86 | 9.96 | 9.78 | 5.89M |
| December 02, 2025 | 9.57 | 9.87 | 9.87 | 9.88 | 9.57 | 10.38M |
| December 01, 2025 | 9.51 | 9.61 | 9.61 | 9.8 | 9.51 | 7.5M |
| November 28, 2025 | 9.53 | 9.53 | 9.53 | 9.54 | 9.42 | 4.64M |
| November 27, 2025 | 9.54 | 9.53 | 9.53 | 9.62 | 9.45 | 4.97M |
| November 26, 2025 | 9.51 | 9.51 | 9.51 | 9.68 | 9.48 | 5.06M |
| November 25, 2025 | 9.37 | 9.5 | 9.5 | 9.57 | 9.28 | 7.84M |
| November 24, 2025 | 9.43 | 9.33 | 9.33 | 9.47 | 9.26 | 7.11M |
| November 21, 2025 | 9.55 | 9.34 | 9.34 | 9.61 | 9.32 | 5.96M |
| November 20, 2025 | 9.59 | 9.6 | 9.6 | 9.66 | 9.48 | 4.12M |