10.18
-0.22(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.38 | 10.18 | 10.18 | 10.38 | 10.13 | 16.27M |
| February 12, 2026 | 10.18 | 10.4 | 10.4 | 10.56 | 10.1 | 26.32M |
| February 11, 2026 | 9.98 | 10.11 | 10.11 | 10.32 | 9.97 | 25.39M |
| February 10, 2026 | 10.11 | 10.01 | 10.01 | 10.14 | 9.96 | 17.77M |
| February 09, 2026 | 10.12 | 10.12 | 10.12 | 10.16 | 9.96 | 22.36M |
| February 06, 2026 | 9.8 | 9.94 | 9.94 | 10.09 | 9.71 | 33.3M |
| February 05, 2026 | 10.62 | 9.88 | 9.88 | 10.62 | 9.83 | 60.69M |
| February 04, 2026 | 10.5 | 10.74 | 10.74 | 10.74 | 10.4 | 50.24M |
| February 03, 2026 | 10.23 | 10.4 | 10.4 | 10.44 | 10 | 38.09M |
| February 02, 2026 | 10.15 | 10.2 | 10.2 | 10.39 | 10.03 | 36.76M |
| January 30, 2026 | 9.99 | 10.03 | 10.03 | 10.13 | 9.75 | 23.67M |
| January 29, 2026 | 10.17 | 10.06 | 10.06 | 10.36 | 10 | 22.82M |
| January 28, 2026 | 10.11 | 10.17 | 10.17 | 10.24 | 10 | 18.48M |
| January 27, 2026 | 10.03 | 10.14 | 10.14 | 10.17 | 9.76 | 27.63M |
| January 26, 2026 | 10.33 | 10.12 | 10.12 | 10.43 | 10.08 | 33.04M |
| January 23, 2026 | 9.93 | 10.24 | 10.24 | 10.47 | 9.88 | 39.94M |
| January 22, 2026 | 9.87 | 9.94 | 9.94 | 10.1 | 9.86 | 26.99M |
| January 21, 2026 | 9.95 | 9.9 | 9.9 | 10.04 | 9.81 | 41.76M |
| January 20, 2026 | 10.22 | 10.07 | 10.07 | 10.25 | 9.89 | 68.09M |
| January 19, 2026 | 9.63 | 10.22 | 10.22 | 10.3 | 9.59 | 90.77M |
| January 16, 2026 | 9.67 | 9.5 | 9.5 | 9.85 | 9.37 | 89.34M |
| January 15, 2026 | 8.68 | 8.95 | 8.95 | 8.97 | 8.67 | 23.73M |
| January 14, 2026 | 8.8 | 8.71 | 8.71 | 8.94 | 8.6 | 25.32M |
| January 13, 2026 | 8.7 | 8.77 | 8.77 | 8.93 | 8.57 | 29.27M |
| January 12, 2026 | 8.75 | 8.69 | 8.69 | 8.77 | 8.64 | 16.93M |
| January 09, 2026 | 8.67 | 8.7 | 8.7 | 8.75 | 8.61 | 13.93M |
| January 08, 2026 | 8.57 | 8.65 | 8.65 | 8.7 | 8.55 | 13.02M |
| January 07, 2026 | 8.54 | 8.57 | 8.57 | 8.68 | 8.49 | 13.48M |
| January 06, 2026 | 8.42 | 8.6 | 8.6 | 8.64 | 8.42 | 21.68M |
| January 05, 2026 | 8.31 | 8.42 | 8.42 | 8.47 | 8.29 | 23.24M |
| December 31, 2025 | 8.23 | 8.23 | 8.23 | 8.28 | 8.13 | 13.53M |
| December 30, 2025 | 8.21 | 8.22 | 8.22 | 8.27 | 8.18 | 9.77M |
| December 29, 2025 | 8.3 | 8.23 | 8.23 | 8.31 | 8.21 | 11.5M |
| December 26, 2025 | 8.36 | 8.27 | 8.27 | 8.36 | 8.22 | 13.04M |
| December 25, 2025 | 8.26 | 8.35 | 8.35 | 8.38 | 8.24 | 14.22M |
| December 24, 2025 | 8.14 | 8.31 | 8.31 | 8.32 | 8.09 | 18.54M |
| December 23, 2025 | 8.14 | 8.14 | 8.14 | 8.18 | 8.09 | 12.63M |
| December 22, 2025 | 8.11 | 8.14 | 8.14 | 8.2 | 8.07 | 13.3M |
| December 19, 2025 | 8.01 | 8.11 | 8.11 | 8.21 | 8.01 | 14.12M |
| December 18, 2025 | 7.93 | 7.99 | 7.99 | 8.03 | 7.87 | 10.6M |
| December 17, 2025 | 7.98 | 7.98 | 7.98 | 8 | 7.79 | 19.47M |
| December 16, 2025 | 8.09 | 7.98 | 7.98 | 8.09 | 7.92 | 16.12M |
| December 15, 2025 | 8.23 | 8.11 | 8.11 | 8.36 | 8.11 | 20.43M |
| December 12, 2025 | 7.88 | 8.1 | 8.1 | 8.17 | 7.88 | 26.54M |
| December 11, 2025 | 7.97 | 7.91 | 7.91 | 8.07 | 7.9 | 12.99M |
| December 10, 2025 | 7.98 | 7.96 | 7.96 | 8.03 | 7.92 | 12.77M |
| December 09, 2025 | 8.03 | 8 | 8 | 8.11 | 7.98 | 13.81M |
| December 08, 2025 | 8.04 | 8.07 | 8.07 | 8.09 | 7.98 | 12.56M |
| December 05, 2025 | 7.86 | 8.05 | 8.05 | 8.06 | 7.85 | 17.15M |
| December 04, 2025 | 7.81 | 7.86 | 7.86 | 7.92 | 7.81 | 8.99M |
| December 03, 2025 | 7.94 | 7.9 | 7.9 | 7.96 | 7.83 | 10.54M |
| December 02, 2025 | 7.93 | 7.91 | 7.91 | 7.93 | 7.81 | 12.67M |
| December 01, 2025 | 7.93 | 7.93 | 7.93 | 7.99 | 7.89 | 15.04M |
| November 28, 2025 | 7.81 | 7.93 | 7.93 | 7.95 | 7.78 | 13.19M |
| November 27, 2025 | 7.82 | 7.84 | 7.84 | 7.93 | 7.8 | 13.52M |
| November 26, 2025 | 7.83 | 7.79 | 7.79 | 7.92 | 7.76 | 13.24M |
| November 25, 2025 | 7.83 | 7.85 | 7.85 | 7.92 | 7.78 | 16.49M |
| November 24, 2025 | 7.75 | 7.76 | 7.76 | 7.8 | 7.65 | 14.29M |
| November 21, 2025 | 8.01 | 7.73 | 7.73 | 8.08 | 7.69 | 24.34M |
| November 20, 2025 | 8.24 | 8.11 | 8.11 | 8.26 | 8.09 | 11.45M |