10.00
-0.02(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10 | 10 | 10 | 10.12 | 9.98 | 3.86M |
| February 12, 2026 | 10.1 | 10.02 | 10.02 | 10.15 | 9.89 | 5.16M |
| February 11, 2026 | 10.34 | 10.03 | 10.03 | 10.34 | 10.01 | 5.57M |
| February 10, 2026 | 10.02 | 10.07 | 10.07 | 10.18 | 10 | 4.66M |
| February 09, 2026 | 9.94 | 10.02 | 10.02 | 10.02 | 9.86 | 5.33M |
| February 06, 2026 | 9.71 | 9.8 | 9.8 | 9.88 | 9.64 | 4.12M |
| February 05, 2026 | 9.73 | 9.76 | 9.76 | 9.85 | 9.7 | 3.75M |
| February 04, 2026 | 9.83 | 9.79 | 9.79 | 9.98 | 9.74 | 5.67M |
| February 03, 2026 | 9.78 | 9.82 | 9.82 | 9.86 | 9.61 | 6.76M |
| February 02, 2026 | 9.75 | 9.62 | 9.62 | 9.9 | 9.62 | 8.45M |
| January 30, 2026 | 9.82 | 9.93 | 9.93 | 9.96 | 9.77 | 8.02M |
| January 29, 2026 | 10 | 9.87 | 9.87 | 10.16 | 9.8 | 8.35M |
| January 28, 2026 | 10.35 | 10.03 | 10.03 | 10.36 | 10.01 | 7.87M |
| January 27, 2026 | 10.25 | 10.3 | 10.3 | 10.34 | 10 | 7.22M |
| January 26, 2026 | 10.6 | 10.27 | 10.27 | 10.6 | 10.11 | 9.57M |
| January 23, 2026 | 10.44 | 10.57 | 10.57 | 10.57 | 10.38 | 7.33M |
| January 22, 2026 | 10.39 | 10.45 | 10.45 | 10.49 | 10.32 | 5.78M |
| January 21, 2026 | 10.2 | 10.36 | 10.36 | 10.44 | 10.2 | 5.57M |
| January 20, 2026 | 10.54 | 10.33 | 10.33 | 10.56 | 10.25 | 8M |
| January 19, 2026 | 10.52 | 10.49 | 10.49 | 10.54 | 10.4 | 5.95M |
| January 16, 2026 | 10.68 | 10.54 | 10.54 | 10.71 | 10.37 | 8.77M |
| January 15, 2026 | 10.85 | 10.65 | 10.65 | 10.85 | 10.55 | 8.37M |
| January 14, 2026 | 10.75 | 10.85 | 10.85 | 10.94 | 10.6 | 12.25M |
| January 13, 2026 | 11.04 | 10.67 | 10.67 | 11.04 | 10.61 | 11.74M |
| January 12, 2026 | 10.63 | 11.06 | 11.06 | 11.07 | 10.6 | 15.31M |
| January 09, 2026 | 10.41 | 10.61 | 10.61 | 10.68 | 10.39 | 9.2M |
| January 08, 2026 | 10.33 | 10.46 | 10.46 | 10.48 | 10.28 | 6.19M |
| January 07, 2026 | 10.47 | 10.37 | 10.37 | 10.49 | 10.27 | 7.46M |
| January 06, 2026 | 10.51 | 10.49 | 10.49 | 10.58 | 10.4 | 7.3M |
| January 05, 2026 | 10.24 | 10.45 | 10.45 | 10.45 | 10.18 | 7.39M |
| December 31, 2025 | 10.15 | 10.19 | 10.19 | 10.22 | 10.07 | 4.98M |
| December 30, 2025 | 10.22 | 10.14 | 10.14 | 10.33 | 10.13 | 5.03M |
| December 29, 2025 | 10.24 | 10.29 | 10.29 | 10.34 | 10.16 | 5.16M |
| December 26, 2025 | 10.34 | 10.25 | 10.25 | 10.38 | 10.19 | 6.76M |
| December 25, 2025 | 10.24 | 10.27 | 10.27 | 10.33 | 10.15 | 6.3M |
| December 24, 2025 | 9.95 | 10.24 | 10.24 | 10.25 | 9.9 | 9.17M |
| December 23, 2025 | 10.16 | 9.95 | 9.95 | 10.16 | 9.92 | 6.3M |
| December 22, 2025 | 10.03 | 10.17 | 10.17 | 10.23 | 10.03 | 6.37M |
| December 19, 2025 | 10.03 | 10.05 | 10.05 | 10.1 | 9.96 | 6.15M |
| December 18, 2025 | 9.72 | 10.03 | 10.03 | 10.17 | 9.68 | 10.12M |
| December 17, 2025 | 9.79 | 9.85 | 9.85 | 9.9 | 9.53 | 11.12M |
| December 16, 2025 | 10.16 | 9.9 | 9.9 | 10.61 | 9.85 | 10.09M |
| December 15, 2025 | 10.58 | 10.12 | 10.12 | 10.61 | 10.11 | 13.3M |
| December 12, 2025 | 10.44 | 10.53 | 10.53 | 10.85 | 10.1 | 15.29M |
| December 11, 2025 | 10.99 | 10.55 | 10.55 | 11 | 10.53 | 13.32M |
| December 10, 2025 | 11.12 | 10.94 | 10.94 | 11.12 | 10.88 | 11.14M |
| December 09, 2025 | 10.88 | 11.15 | 11.15 | 11.5 | 10.83 | 21.58M |
| December 08, 2025 | 10.79 | 10.87 | 10.87 | 11.01 | 10.78 | 9.16M |
| December 05, 2025 | 10.87 | 10.77 | 10.77 | 10.97 | 10.61 | 9.74M |
| December 04, 2025 | 10.77 | 10.88 | 10.88 | 11.08 | 10.7 | 12.18M |
| December 03, 2025 | 11.45 | 11.09 | 11.09 | 11.45 | 11 | 18.13M |
| December 02, 2025 | 11.24 | 11.47 | 11.47 | 11.76 | 11.12 | 28.7M |
| December 01, 2025 | 10.87 | 11.29 | 11.29 | 11.41 | 10.87 | 22.41M |
| November 28, 2025 | 10.77 | 10.92 | 10.92 | 11.25 | 10.76 | 13.38M |
| November 27, 2025 | 11.2 | 10.8 | 10.8 | 11.2 | 10.76 | 13.73M |
| November 26, 2025 | 11.08 | 11.1 | 11.1 | 11.5 | 10.99 | 21.69M |
| November 25, 2025 | 10.83 | 10.97 | 10.97 | 11.08 | 10.83 | 13.56M |
| November 24, 2025 | 10.62 | 10.83 | 10.83 | 10.86 | 10.6 | 10.85M |
| November 21, 2025 | 10.6 | 10.68 | 10.68 | 11.1 | 10.55 | 15.29M |
| November 20, 2025 | 10.66 | 10.74 | 10.74 | 10.99 | 10.5 | 9.13M |