10.37
+0.49(+4.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.93 | 10.37 | 10.37 | 10.37 | 9.91 | 7.51M |
| February 12, 2026 | 9.95 | 9.88 | 9.88 | 10.05 | 9.8 | 3.96M |
| February 11, 2026 | 9.96 | 9.93 | 9.93 | 10.07 | 9.73 | 5.65M |
| February 10, 2026 | 10.03 | 9.95 | 9.95 | 10.25 | 9.91 | 3.99M |
| February 09, 2026 | 10.06 | 9.97 | 9.97 | 10.15 | 9.71 | 4.76M |
| February 06, 2026 | 10.2 | 10.05 | 10.05 | 10.44 | 10.02 | 5.08M |
| February 05, 2026 | 10.05 | 10.24 | 10.24 | 10.43 | 10.05 | 6.04M |
| February 04, 2026 | 10.68 | 10.19 | 10.19 | 10.9 | 10.15 | 7.56M |
| February 03, 2026 | 10.51 | 10.67 | 10.67 | 10.85 | 10.43 | 9.11M |
| February 02, 2026 | 10.33 | 10.98 | 10.98 | 11.04 | 10.27 | 11.98M |
| January 30, 2026 | 10.3 | 10.51 | 10.51 | 10.61 | 9.94 | 10.29M |
| January 29, 2026 | 10.32 | 10.46 | 10.46 | 10.85 | 10.06 | 11.06M |
| January 28, 2026 | 10.5 | 10.33 | 10.33 | 10.67 | 10.16 | 13.11M |
| January 27, 2026 | 11.3 | 10.69 | 10.69 | 11.48 | 10.69 | 10.44M |
| January 26, 2026 | 11.38 | 11.25 | 11.25 | 11.47 | 10.94 | 14.56M |
| January 23, 2026 | 10.72 | 10.92 | 10.92 | 10.92 | 10.5 | 8.3M |
| January 22, 2026 | 10.1 | 10.4 | 10.4 | 10.4 | 10 | 5.45M |
| January 21, 2026 | 10 | 9.9 | 9.9 | 10.44 | 9.9 | 14.3M |
| January 20, 2026 | 9.74 | 10.07 | 10.07 | 10.07 | 9.68 | 11.19M |
| January 19, 2026 | 9 | 9.59 | 9.59 | 9.59 | 9 | 7.19M |
| January 16, 2026 | 9.16 | 9.13 | 9.13 | 9.35 | 9.02 | 6.98M |
| January 15, 2026 | 8.95 | 9.05 | 9.05 | 9.17 | 8.91 | 5.17M |
| January 14, 2026 | 8.84 | 9.11 | 9.11 | 9.14 | 8.68 | 9.07M |
| January 13, 2026 | 8.93 | 8.96 | 8.96 | 9.41 | 8.9 | 10.05M |
| January 12, 2026 | 9.06 | 8.97 | 8.97 | 9.06 | 8.8 | 11.15M |
| January 09, 2026 | 9.47 | 9.12 | 9.12 | 9.62 | 9.01 | 13.33M |
| January 08, 2026 | 9.6 | 9.48 | 9.48 | 9.88 | 9.26 | 14.85M |
| January 07, 2026 | 9.32 | 9.62 | 9.62 | 9.62 | 9.21 | 17.97M |
| January 06, 2026 | 8.8 | 9.16 | 9.16 | 9.16 | 8.72 | 11.16M |
| January 05, 2026 | 8.35 | 8.72 | 8.72 | 8.72 | 8.3 | 6.9M |
| December 31, 2025 | 8.72 | 8.3 | 8.3 | 8.75 | 8.26 | 15.07M |
| December 30, 2025 | 8.42 | 8.59 | 8.59 | 8.59 | 8.34 | 17.63M |
| December 29, 2025 | 7.88 | 8.18 | 8.18 | 8.18 | 7.88 | 7.7M |
| December 26, 2025 | 7.69 | 7.79 | 7.79 | 8.02 | 7.65 | 12.52M |
| December 25, 2025 | 7.69 | 7.69 | 7.69 | 7.69 | 7.52 | 12.53M |
| December 24, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 946,500 |
| December 23, 2025 | 6.97 | 6.97 | 6.97 | 7.03 | 6.92 | 2.27M |
| December 22, 2025 | 6.97 | 6.99 | 6.99 | 7.1 | 6.94 | 3.54M |
| December 19, 2025 | 6.79 | 6.98 | 6.98 | 6.99 | 6.77 | 4.26M |
| December 18, 2025 | 6.8 | 6.8 | 6.8 | 6.89 | 6.75 | 3.98M |
| December 17, 2025 | 6.66 | 6.87 | 6.87 | 6.87 | 6.65 | 3.76M |
| December 16, 2025 | 6.72 | 6.64 | 6.64 | 6.79 | 6.64 | 4.14M |
| December 15, 2025 | 6.69 | 6.75 | 6.75 | 6.84 | 6.66 | 2.97M |
| December 12, 2025 | 6.76 | 6.77 | 6.77 | 6.85 | 6.67 | 2.34M |
| December 11, 2025 | 6.89 | 6.76 | 6.76 | 6.94 | 6.75 | 2.49M |
| December 10, 2025 | 6.99 | 6.89 | 6.89 | 7.01 | 6.85 | 3.26M |
| December 09, 2025 | 7.02 | 7.05 | 7.05 | 7.07 | 6.97 | 2.64M |
| December 08, 2025 | 7.02 | 7.02 | 7.02 | 7.09 | 7.01 | 2.59M |
| December 05, 2025 | 6.98 | 7.05 | 7.05 | 7.06 | 6.89 | 2.25M |
| December 04, 2025 | 7.12 | 6.94 | 6.94 | 7.12 | 6.9 | 2.87M |
| December 03, 2025 | 7.1 | 7 | 7 | 7.14 | 6.99 | 3.1M |
| December 02, 2025 | 7.15 | 7.12 | 7.12 | 7.2 | 7.08 | 2.98M |
| December 01, 2025 | 7.32 | 7.21 | 7.21 | 7.32 | 7.19 | 3.59M |
| November 28, 2025 | 7.12 | 7.32 | 7.32 | 7.32 | 7.06 | 5.23M |
| November 27, 2025 | 7.07 | 7.1 | 7.1 | 7.19 | 7.07 | 3.58M |
| November 26, 2025 | 7.18 | 7.12 | 7.12 | 7.25 | 7.09 | 4.47M |
| November 25, 2025 | 7.04 | 7.22 | 7.22 | 7.33 | 7.01 | 4.72M |
| November 24, 2025 | 7.03 | 7.01 | 7.01 | 7.08 | 6.95 | 3.98M |
| November 21, 2025 | 7.17 | 7.02 | 7.02 | 7.19 | 6.9 | 6.27M |
| November 20, 2025 | 7.3 | 7.24 | 7.24 | 7.36 | 7.18 | 3.99M |