10.75
-0.15(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.89 | 10.75 | 10.75 | 10.94 | 10.75 | 11M |
| February 12, 2026 | 10.97 | 10.9 | 10.9 | 10.98 | 10.87 | 10.21M |
| February 11, 2026 | 11.02 | 10.99 | 10.99 | 11.05 | 10.98 | 6.61M |
| February 10, 2026 | 11 | 11.03 | 11.03 | 11.06 | 10.95 | 8.29M |
| February 09, 2026 | 10.99 | 11 | 11 | 11.03 | 10.93 | 10.39M |
| February 06, 2026 | 10.88 | 10.9 | 10.9 | 10.99 | 10.84 | 9.78M |
| February 05, 2026 | 11.06 | 10.94 | 10.94 | 11.07 | 10.88 | 13.03M |
| February 04, 2026 | 10.95 | 11.06 | 11.06 | 11.07 | 10.9 | 12.55M |
| February 03, 2026 | 10.98 | 10.98 | 10.98 | 11 | 10.84 | 13.89M |
| February 02, 2026 | 11.25 | 10.84 | 10.84 | 11.33 | 10.83 | 29.43M |
| January 30, 2026 | 11.62 | 11.34 | 11.34 | 11.67 | 11.34 | 21.97M |
| January 29, 2026 | 11.56 | 11.65 | 11.65 | 11.7 | 11.41 | 16.33M |
| January 28, 2026 | 11.61 | 11.59 | 11.59 | 11.66 | 11.55 | 13.68M |
| January 27, 2026 | 11.8 | 11.6 | 11.6 | 11.81 | 11.45 | 20.98M |
| January 26, 2026 | 11.92 | 11.82 | 11.82 | 12.01 | 11.75 | 18.27M |
| January 23, 2026 | 11.8 | 11.93 | 11.93 | 12.09 | 11.8 | 24.5M |
| January 22, 2026 | 11.69 | 11.8 | 11.8 | 11.84 | 11.69 | 11.66M |
| January 21, 2026 | 11.74 | 11.68 | 11.68 | 11.81 | 11.67 | 13.33M |
| January 20, 2026 | 11.89 | 11.81 | 11.81 | 11.92 | 11.75 | 14.8M |
| January 19, 2026 | 11.79 | 11.89 | 11.89 | 12 | 11.74 | 16.32M |
| January 16, 2026 | 11.95 | 11.79 | 11.79 | 12.04 | 11.76 | 19.92M |
| January 15, 2026 | 12.08 | 11.9 | 11.9 | 12.12 | 11.86 | 25.94M |
| January 14, 2026 | 12.1 | 12.2 | 12.2 | 12.53 | 12.06 | 46.45M |
| January 13, 2026 | 12.22 | 12.13 | 12.13 | 12.34 | 12.06 | 29.35M |
| January 12, 2026 | 12.05 | 12.22 | 12.22 | 12.24 | 12.02 | 30.76M |
| January 09, 2026 | 11.94 | 12 | 12 | 12.09 | 11.9 | 21.36M |
| January 08, 2026 | 11.95 | 11.89 | 11.89 | 11.97 | 11.82 | 16.15M |
| January 07, 2026 | 12.11 | 11.95 | 11.95 | 12.13 | 11.92 | 23.98M |
| January 06, 2026 | 11.9 | 12.12 | 12.12 | 12.14 | 11.83 | 29.84M |
| January 05, 2026 | 11.7 | 11.9 | 11.9 | 11.91 | 11.63 | 18.55M |
| December 31, 2025 | 11.77 | 11.7 | 11.7 | 11.82 | 11.68 | 11.36M |
| December 30, 2025 | 11.87 | 11.77 | 11.77 | 11.94 | 11.77 | 14.77M |
| December 29, 2025 | 11.83 | 11.95 | 11.95 | 11.98 | 11.82 | 16.82M |
| December 26, 2025 | 11.86 | 11.84 | 11.84 | 11.95 | 11.77 | 17.84M |
| December 25, 2025 | 11.75 | 11.91 | 11.91 | 12.03 | 11.75 | 22.64M |
| December 24, 2025 | 11.5 | 11.71 | 11.71 | 11.73 | 11.49 | 14.91M |
| December 23, 2025 | 11.61 | 11.5 | 11.5 | 11.65 | 11.48 | 9.1M |
| December 22, 2025 | 11.57 | 11.62 | 11.62 | 11.69 | 11.56 | 10.25M |
| December 19, 2025 | 11.45 | 11.57 | 11.57 | 11.6 | 11.43 | 11.51M |
| December 18, 2025 | 11.5 | 11.44 | 11.44 | 11.56 | 11.44 | 8.82M |
| December 17, 2025 | 11.5 | 11.57 | 11.57 | 11.63 | 11.2 | 19.62M |
| December 16, 2025 | 11.45 | 11.52 | 11.52 | 11.54 | 11.3 | 14.5M |
| December 15, 2025 | 11.45 | 11.51 | 11.51 | 11.6 | 11.43 | 8.25M |
| December 12, 2025 | 11.46 | 11.52 | 11.52 | 11.6 | 11.46 | 8.08M |
| December 11, 2025 | 11.73 | 11.46 | 11.46 | 11.75 | 11.45 | 12.51M |
| December 10, 2025 | 11.61 | 11.73 | 11.73 | 11.78 | 11.54 | 11.35M |
| December 09, 2025 | 11.8 | 11.63 | 11.63 | 11.81 | 11.61 | 15.61M |
| December 08, 2025 | 12.03 | 11.85 | 11.85 | 12.11 | 11.84 | 23.65M |
| December 05, 2025 | 11.69 | 11.92 | 11.92 | 11.98 | 11.68 | 22.09M |
| December 04, 2025 | 11.48 | 11.75 | 11.75 | 11.78 | 11.48 | 14.81M |
| December 03, 2025 | 11.55 | 11.75 | 11.75 | 11.96 | 11.52 | 31.33M |
| December 02, 2025 | 11.63 | 11.51 | 11.51 | 11.64 | 11.51 | 8.14M |
| December 01, 2025 | 11.56 | 11.63 | 11.63 | 11.65 | 11.54 | 8.69M |
| November 28, 2025 | 11.48 | 11.56 | 11.56 | 11.57 | 11.43 | 10.04M |
| November 27, 2025 | 11.59 | 11.49 | 11.49 | 11.62 | 11.47 | 11.52M |
| November 26, 2025 | 11.66 | 11.54 | 11.54 | 11.72 | 11.52 | 12.47M |
| November 25, 2025 | 11.68 | 11.68 | 11.68 | 11.81 | 11.67 | 12.3M |
| November 24, 2025 | 11.58 | 11.66 | 11.66 | 11.68 | 11.52 | 12.47M |
| November 21, 2025 | 11.91 | 11.55 | 11.55 | 11.97 | 11.55 | 22.06M |
| November 20, 2025 | 12.19 | 11.95 | 11.95 | 12.24 | 11.94 | 13.41M |