10.77
-0.73(-6.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.5 | 10.77 | 10.77 | 11.66 | 10.57 | 222.14M |
| February 12, 2026 | 11.28 | 11.5 | 11.5 | 11.82 | 10.9 | 282.36M |
| February 11, 2026 | 11.9 | 11.33 | 11.33 | 12.43 | 11.32 | 482.27M |
| February 10, 2026 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 45.04M |
| February 09, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 49.21M |
| February 06, 2026 | 9.39 | 9.4 | 9.4 | 9.5 | 9.19 | 86.21M |
| February 05, 2026 | 9.54 | 9.46 | 9.46 | 9.6 | 9.18 | 107.11M |
| February 04, 2026 | 9.65 | 9.64 | 9.64 | 9.68 | 9.33 | 95.11M |
| February 03, 2026 | 9.49 | 9.7 | 9.7 | 9.89 | 9.45 | 106.33M |
| February 02, 2026 | 9.59 | 9.3 | 9.3 | 9.83 | 9.29 | 121.57M |
| January 30, 2026 | 9.8 | 9.69 | 9.69 | 10.05 | 9.26 | 201.82M |
| January 29, 2026 | 10.48 | 9.85 | 9.85 | 11.1 | 9.77 | 211.39M |
| January 28, 2026 | 10.69 | 10.56 | 10.56 | 10.8 | 10.35 | 139.06M |
| January 27, 2026 | 9.91 | 10.85 | 10.85 | 10.93 | 9.9 | 206.89M |
| January 26, 2026 | 10 | 9.95 | 9.95 | 10.54 | 9.95 | 154.59M |
| January 23, 2026 | 9.65 | 10.14 | 10.14 | 10.29 | 9.61 | 180.71M |
| January 22, 2026 | 9.31 | 9.67 | 9.67 | 9.88 | 9.15 | 179.28M |
| January 21, 2026 | 9.02 | 9.23 | 9.23 | 9.38 | 8.9 | 118.04M |
| January 20, 2026 | 9.7 | 9.02 | 9.02 | 9.9 | 8.97 | 148.59M |
| January 19, 2026 | 9.21 | 9.4 | 9.4 | 9.62 | 8.71 | 186.84M |
| January 16, 2026 | 8.78 | 9.19 | 9.19 | 9.3 | 8.66 | 230.36M |
| January 15, 2026 | 9.14 | 8.7 | 8.7 | 9.23 | 8.68 | 276.93M |
| January 14, 2026 | 9.05 | 9.64 | 9.64 | 9.64 | 9.05 | 370.91M |
| January 13, 2026 | 8.68 | 8.76 | 8.76 | 9.06 | 8.6 | 299.64M |
| January 12, 2026 | 7.76 | 8.31 | 8.31 | 8.51 | 7.58 | 246.66M |
| January 09, 2026 | 7.55 | 7.75 | 7.75 | 8.04 | 7.54 | 141.75M |
| January 08, 2026 | 7.57 | 7.55 | 7.55 | 7.68 | 7.46 | 80.43M |
| January 07, 2026 | 7.52 | 7.61 | 7.61 | 7.72 | 7.48 | 105.23M |
| January 06, 2026 | 7.43 | 7.53 | 7.53 | 7.61 | 7.4 | 104.44M |
| January 05, 2026 | 7.47 | 7.4 | 7.4 | 7.56 | 7.35 | 87.74M |
| December 31, 2025 | 7.65 | 7.42 | 7.42 | 7.68 | 7.41 | 69.21M |
| December 30, 2025 | 7.71 | 7.61 | 7.61 | 7.78 | 7.57 | 89.14M |
| December 29, 2025 | 7.88 | 7.73 | 7.73 | 8.06 | 7.69 | 118.65M |
| December 26, 2025 | 7.47 | 7.81 | 7.81 | 8.08 | 7.47 | 163.76M |
| December 25, 2025 | 7.5 | 7.49 | 7.49 | 7.57 | 7.33 | 195.48M |
| December 24, 2025 | 6.72 | 7.43 | 7.43 | 7.43 | 6.71 | 183.75M |
| December 23, 2025 | 6.88 | 6.75 | 6.75 | 6.91 | 6.7 | 54.11M |
| December 22, 2025 | 6.77 | 6.9 | 6.9 | 6.98 | 6.77 | 57.88M |
| December 19, 2025 | 6.77 | 6.71 | 6.71 | 6.79 | 6.69 | 41.06M |
| December 18, 2025 | 6.78 | 6.71 | 6.71 | 6.85 | 6.7 | 47.25M |
| December 17, 2025 | 6.68 | 6.86 | 6.86 | 6.89 | 6.64 | 69.5M |
| December 16, 2025 | 6.88 | 6.68 | 6.68 | 6.9 | 6.64 | 65.54M |
| December 15, 2025 | 7.08 | 6.88 | 6.88 | 7.11 | 6.85 | 85.43M |
| December 12, 2025 | 7.21 | 7.14 | 7.14 | 7.27 | 7.01 | 97.95M |
| December 11, 2025 | 7.35 | 7.17 | 7.17 | 7.4 | 7.16 | 104.81M |
| December 10, 2025 | 6.9 | 7.32 | 7.32 | 7.42 | 6.9 | 157.68M |
| December 09, 2025 | 6.86 | 6.93 | 6.93 | 7.09 | 6.86 | 92.14M |
| December 08, 2025 | 6.82 | 6.89 | 6.89 | 6.94 | 6.78 | 79.18M |
| December 05, 2025 | 6.64 | 6.81 | 6.81 | 6.9 | 6.56 | 83.86M |
| December 04, 2025 | 6.43 | 6.62 | 6.62 | 6.69 | 6.43 | 58.06M |
| December 03, 2025 | 6.5 | 6.68 | 6.68 | 6.95 | 6.5 | 120.47M |
| December 02, 2025 | 6.49 | 6.5 | 6.5 | 6.53 | 6.42 | 42.24M |
| December 01, 2025 | 6.45 | 6.49 | 6.49 | 6.53 | 6.39 | 53.68M |
| November 28, 2025 | 6.43 | 6.41 | 6.41 | 6.44 | 6.32 | 46.92M |
| November 27, 2025 | 6.37 | 6.45 | 6.45 | 6.6 | 6.36 | 87.48M |
| November 26, 2025 | 6.33 | 6.38 | 6.38 | 6.48 | 6.31 | 86.69M |
| November 25, 2025 | 6.02 | 6.26 | 6.26 | 6.38 | 6.01 | 80.76M |
| November 24, 2025 | 5.95 | 5.97 | 5.97 | 6.03 | 5.86 | 35.83M |
| November 21, 2025 | 6.09 | 5.88 | 5.88 | 6.11 | 5.86 | 63.31M |
| November 20, 2025 | 6.2 | 6.15 | 6.15 | 6.32 | 6.13 | 37.23M |