10.43
+0.04(+0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.4 | 10.43 | 10.43 | 10.58 | 10.36 | 19.26M |
| February 12, 2026 | 10.43 | 10.39 | 10.39 | 10.48 | 10.33 | 13.68M |
| February 11, 2026 | 10.5 | 10.42 | 10.42 | 10.57 | 10.4 | 14.84M |
| February 10, 2026 | 10.45 | 10.56 | 10.56 | 10.63 | 10.44 | 18.98M |
| February 09, 2026 | 10.39 | 10.45 | 10.45 | 10.47 | 10.38 | 17.83M |
| February 06, 2026 | 10.19 | 10.26 | 10.26 | 10.37 | 10.08 | 15.17M |
| February 05, 2026 | 10.35 | 10.29 | 10.29 | 10.41 | 10.29 | 13.24M |
| February 04, 2026 | 10.46 | 10.4 | 10.4 | 10.48 | 10.28 | 22.18M |
| February 03, 2026 | 10.4 | 10.52 | 10.52 | 10.52 | 10.31 | 20.66M |
| February 02, 2026 | 10.39 | 10.28 | 10.28 | 10.57 | 10.28 | 23.54M |
| January 30, 2026 | 10.62 | 10.4 | 10.4 | 10.67 | 10.36 | 33.15M |
| January 29, 2026 | 10.56 | 10.74 | 10.74 | 11.03 | 10.36 | 48.25M |
| January 28, 2026 | 10.78 | 10.62 | 10.62 | 10.96 | 10.6 | 33.66M |
| January 27, 2026 | 10.86 | 10.82 | 10.82 | 11.06 | 10.6 | 31.2M |
| January 26, 2026 | 11 | 10.91 | 10.91 | 11.23 | 10.65 | 48.48M |
| January 23, 2026 | 10.79 | 10.88 | 10.88 | 10.98 | 10.78 | 25.63M |
| January 22, 2026 | 10.67 | 10.81 | 10.81 | 10.83 | 10.67 | 27.83M |
| January 21, 2026 | 10.6 | 10.67 | 10.67 | 10.76 | 10.5 | 19.79M |
| January 20, 2026 | 10.89 | 10.68 | 10.68 | 10.98 | 10.58 | 27.62M |
| January 19, 2026 | 10.82 | 10.92 | 10.92 | 10.93 | 10.75 | 23.83M |
| January 16, 2026 | 11.24 | 10.87 | 10.87 | 11.27 | 10.82 | 37.72M |
| January 15, 2026 | 11.26 | 11.18 | 11.18 | 11.39 | 11.06 | 45.69M |
| January 14, 2026 | 11.07 | 11.43 | 11.43 | 11.78 | 11.03 | 91.86M |
| January 13, 2026 | 11.5 | 11.09 | 11.09 | 11.5 | 11 | 58.45M |
| January 12, 2026 | 11.11 | 11.53 | 11.53 | 11.55 | 11.05 | 93.34M |
| January 09, 2026 | 10.62 | 10.84 | 10.84 | 10.84 | 10.61 | 39.86M |
| January 08, 2026 | 10.45 | 10.61 | 10.61 | 10.65 | 10.43 | 28.62M |
| January 07, 2026 | 10.65 | 10.46 | 10.46 | 10.71 | 10.44 | 37.41M |
| January 06, 2026 | 10.58 | 10.75 | 10.75 | 10.78 | 10.56 | 52.99M |
| January 05, 2026 | 10.99 | 10.59 | 10.59 | 10.99 | 10.44 | 58.25M |
| December 31, 2025 | 10.57 | 10.78 | 10.78 | 10.97 | 10.47 | 60.63M |
| December 30, 2025 | 10.5 | 10.52 | 10.52 | 10.59 | 10.39 | 35.28M |
| December 29, 2025 | 10.27 | 10.5 | 10.5 | 10.58 | 10.25 | 35.74M |
| December 26, 2025 | 10.18 | 10.32 | 10.32 | 10.36 | 10.17 | 25.28M |
| December 25, 2025 | 10.18 | 10.26 | 10.26 | 10.31 | 10.12 | 26.31M |
| December 24, 2025 | 9.8 | 10.24 | 10.24 | 10.5 | 9.76 | 48.83M |
| December 23, 2025 | 9.92 | 9.8 | 9.8 | 9.94 | 9.77 | 13.01M |
| December 22, 2025 | 9.92 | 9.93 | 9.93 | 9.98 | 9.91 | 15.44M |
| December 19, 2025 | 9.74 | 9.89 | 9.89 | 9.95 | 9.74 | 17.52M |
| December 18, 2025 | 9.7 | 9.74 | 9.74 | 9.88 | 9.68 | 16.66M |
| December 17, 2025 | 9.65 | 9.8 | 9.8 | 9.81 | 9.42 | 29.61M |
| December 16, 2025 | 9.62 | 9.75 | 9.75 | 9.9 | 9.5 | 28.31M |
| December 15, 2025 | 9.73 | 9.62 | 9.62 | 9.78 | 9.61 | 12.26M |
| December 12, 2025 | 9.66 | 9.74 | 9.74 | 9.77 | 9.6 | 11.82M |
| December 11, 2025 | 9.9 | 9.64 | 9.64 | 9.94 | 9.63 | 15.36M |
| December 10, 2025 | 9.92 | 9.9 | 9.9 | 9.95 | 9.8 | 11.68M |
| December 09, 2025 | 10.05 | 9.93 | 9.93 | 10.08 | 9.92 | 12.04M |
| December 08, 2025 | 10.01 | 10.08 | 10.08 | 10.16 | 10.01 | 18.04M |
| December 05, 2025 | 9.77 | 9.96 | 9.96 | 10.01 | 9.7 | 17.63M |
| December 04, 2025 | 10.01 | 9.8 | 9.8 | 10.01 | 9.65 | 13.97M |
| December 03, 2025 | 10.03 | 9.79 | 9.79 | 10.04 | 9.75 | 20.94M |
| December 02, 2025 | 10.15 | 10.02 | 10.02 | 10.15 | 10 | 12.32M |
| December 01, 2025 | 10.07 | 10.17 | 10.17 | 10.2 | 10.04 | 17.12M |
| November 28, 2025 | 10.01 | 10.1 | 10.1 | 10.1 | 9.97 | 11.29M |
| November 27, 2025 | 10.08 | 10.01 | 10.01 | 10.15 | 10 | 11.64M |
| November 26, 2025 | 10.21 | 10.03 | 10.03 | 10.28 | 10.02 | 16.95M |
| November 25, 2025 | 10.16 | 10.24 | 10.24 | 10.36 | 10.16 | 16.83M |
| November 24, 2025 | 9.94 | 10.16 | 10.16 | 10.2 | 9.86 | 21.08M |
| November 21, 2025 | 10.06 | 9.88 | 9.88 | 10.2 | 9.84 | 24.04M |
| November 20, 2025 | 10.4 | 10.16 | 10.16 | 10.44 | 10.15 | 20.69M |