10.43
+0.05(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.35 | 10.43 | 10.43 | 10.6 | 10.3 | 17.12M |
| February 12, 2026 | 10.28 | 10.38 | 10.38 | 10.48 | 10.28 | 10.48M |
| February 11, 2026 | 10.36 | 10.28 | 10.28 | 10.42 | 10.26 | 12.04M |
| February 10, 2026 | 10.47 | 10.39 | 10.39 | 10.49 | 10.39 | 10.28M |
| February 09, 2026 | 10.46 | 10.47 | 10.47 | 10.52 | 10.41 | 12.8M |
| February 06, 2026 | 10.32 | 10.31 | 10.31 | 10.47 | 10.25 | 12.04M |
| February 05, 2026 | 10.48 | 10.36 | 10.36 | 10.56 | 10.35 | 16.76M |
| February 04, 2026 | 10.37 | 10.54 | 10.54 | 10.7 | 10.32 | 18.53M |
| February 03, 2026 | 10.39 | 10.42 | 10.42 | 10.45 | 10.25 | 13.71M |
| February 02, 2026 | 10.48 | 10.18 | 10.18 | 10.6 | 10.14 | 17.33M |
| January 30, 2026 | 10.3 | 10.56 | 10.56 | 10.69 | 10.22 | 22.86M |
| January 29, 2026 | 10.5 | 10.36 | 10.36 | 10.77 | 10.33 | 23.47M |
| January 28, 2026 | 10.66 | 10.48 | 10.48 | 10.76 | 10.45 | 16.46M |
| January 27, 2026 | 10.56 | 10.66 | 10.66 | 10.68 | 10.21 | 22.9M |
| January 26, 2026 | 10.92 | 10.6 | 10.6 | 10.96 | 10.51 | 25.06M |
| January 23, 2026 | 10.84 | 10.92 | 10.92 | 10.92 | 10.74 | 23.01M |
| January 22, 2026 | 11 | 10.83 | 10.83 | 11.08 | 10.81 | 25.27M |
| January 21, 2026 | 10.76 | 10.92 | 10.92 | 10.99 | 10.71 | 25.1M |
| January 20, 2026 | 10.83 | 10.85 | 10.85 | 10.98 | 10.73 | 27.04M |
| January 19, 2026 | 10.84 | 10.82 | 10.82 | 11.03 | 10.77 | 34.45M |
| January 16, 2026 | 10.53 | 10.73 | 10.73 | 10.75 | 10.47 | 37.87M |
| January 15, 2026 | 10.3 | 10.47 | 10.47 | 10.47 | 10.25 | 19.04M |
| January 14, 2026 | 10.36 | 10.39 | 10.39 | 10.52 | 10.2 | 25.92M |
| January 13, 2026 | 10.54 | 10.36 | 10.36 | 10.59 | 10.33 | 24.55M |
| January 12, 2026 | 10.5 | 10.55 | 10.55 | 10.57 | 10.45 | 27.37M |
| January 09, 2026 | 10.43 | 10.5 | 10.5 | 10.55 | 10.38 | 22.18M |
| January 08, 2026 | 10.35 | 10.52 | 10.52 | 10.61 | 10.3 | 23.81M |
| January 07, 2026 | 10.3 | 10.39 | 10.39 | 10.49 | 10.27 | 27.59M |
| January 06, 2026 | 10.19 | 10.26 | 10.26 | 10.35 | 10.17 | 17.04M |
| January 05, 2026 | 10.16 | 10.19 | 10.19 | 10.22 | 10.12 | 13.94M |
| December 31, 2025 | 10.15 | 10.12 | 10.12 | 10.18 | 10.01 | 11.09M |
| December 30, 2025 | 10 | 10.12 | 10.12 | 10.14 | 9.91 | 13.35M |
| December 29, 2025 | 9.99 | 10 | 10 | 10.07 | 9.96 | 11.08M |
| December 26, 2025 | 10.08 | 9.98 | 9.98 | 10.13 | 9.97 | 14.11M |
| December 25, 2025 | 10.03 | 10.11 | 10.11 | 10.15 | 10.01 | 12.73M |
| December 24, 2025 | 9.77 | 9.97 | 9.97 | 10.02 | 9.77 | 12.73M |
| December 23, 2025 | 9.86 | 9.82 | 9.82 | 9.91 | 9.77 | 9.72M |
| December 22, 2025 | 9.8 | 9.86 | 9.86 | 9.96 | 9.76 | 11.21M |
| December 19, 2025 | 9.72 | 9.77 | 9.77 | 9.81 | 9.69 | 11.79M |
| December 18, 2025 | 9.56 | 9.67 | 9.67 | 9.81 | 9.55 | 12.54M |
| December 17, 2025 | 9.61 | 9.66 | 9.66 | 9.67 | 9.42 | 14.85M |
| December 16, 2025 | 9.88 | 9.61 | 9.61 | 9.89 | 9.61 | 18.57M |
| December 15, 2025 | 9.81 | 9.96 | 9.96 | 10.17 | 9.69 | 28.75M |
| December 12, 2025 | 9.98 | 9.9 | 9.9 | 10 | 9.82 | 27.21M |
| December 11, 2025 | 10.35 | 9.98 | 9.98 | 10.36 | 9.97 | 28.31M |
| December 10, 2025 | 10.39 | 10.3 | 10.3 | 10.44 | 10.19 | 16.28M |
| December 09, 2025 | 10.49 | 10.46 | 10.46 | 10.62 | 10.44 | 10.62M |
| December 08, 2025 | 10.52 | 10.57 | 10.57 | 10.63 | 10.49 | 14.62M |
| December 05, 2025 | 10.28 | 10.52 | 10.52 | 10.53 | 10.21 | 15.25M |
| December 04, 2025 | 10.25 | 10.27 | 10.27 | 10.38 | 10.12 | 13.45M |
| December 03, 2025 | 10.41 | 10.23 | 10.23 | 10.45 | 10.2 | 11.82M |
| December 02, 2025 | 10.39 | 10.41 | 10.41 | 10.56 | 10.38 | 14.51M |
| December 01, 2025 | 10.27 | 10.57 | 10.57 | 10.7 | 10.26 | 20.81M |
| November 28, 2025 | 10.26 | 10.33 | 10.33 | 10.35 | 10.17 | 9.77M |
| November 27, 2025 | 10.14 | 10.26 | 10.26 | 10.36 | 10.11 | 11.38M |
| November 26, 2025 | 10.3 | 10.15 | 10.15 | 10.35 | 10.12 | 11.43M |
| November 25, 2025 | 10.31 | 10.35 | 10.35 | 10.45 | 10.27 | 13.56M |
| November 24, 2025 | 10.2 | 10.24 | 10.24 | 10.3 | 10.09 | 13.04M |
| November 21, 2025 | 10.32 | 10.11 | 10.11 | 10.47 | 10.08 | 19.61M |
| November 20, 2025 | 10.63 | 10.43 | 10.43 | 10.68 | 10.38 | 14.6M |