10.00
-0.05(-0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.01 | 10 | 10 | 10.17 | 9.96 | 4.06M |
| February 12, 2026 | 10.17 | 10.05 | 10.05 | 10.17 | 10.01 | 5.08M |
| February 11, 2026 | 10.13 | 10.14 | 10.14 | 10.2 | 10.09 | 4.1M |
| February 10, 2026 | 10.27 | 10.14 | 10.14 | 10.28 | 10.13 | 5.25M |
| February 09, 2026 | 10.18 | 10.2 | 10.2 | 10.31 | 10.1 | 7.37M |
| February 06, 2026 | 10.06 | 10.03 | 10.03 | 10.11 | 10.01 | 4.89M |
| February 05, 2026 | 10.15 | 10.03 | 10.03 | 10.19 | 10.03 | 5.67M |
| February 04, 2026 | 10.11 | 10.18 | 10.18 | 10.28 | 9.99 | 10.19M |
| February 03, 2026 | 9.88 | 10.13 | 10.13 | 10.34 | 9.82 | 12.76M |
| February 02, 2026 | 9.84 | 9.78 | 9.78 | 9.99 | 9.73 | 6.09M |
| January 30, 2026 | 9.71 | 9.84 | 9.84 | 9.92 | 9.64 | 6.45M |
| January 29, 2026 | 9.79 | 9.7 | 9.7 | 9.88 | 9.66 | 6.9M |
| January 28, 2026 | 10.06 | 9.78 | 9.78 | 10.08 | 9.76 | 8.41M |
| January 27, 2026 | 10.08 | 10.05 | 10.05 | 10.11 | 9.71 | 8.51M |
| January 26, 2026 | 10.31 | 10.09 | 10.09 | 10.35 | 9.99 | 9.19M |
| January 23, 2026 | 10.1 | 10.24 | 10.24 | 10.26 | 10.09 | 8.83M |
| January 22, 2026 | 10.05 | 10.1 | 10.1 | 10.11 | 9.95 | 5.88M |
| January 21, 2026 | 9.95 | 10 | 10 | 10.09 | 9.8 | 8.39M |
| January 20, 2026 | 10.1 | 9.95 | 9.95 | 10.15 | 9.9 | 11.57M |
| January 19, 2026 | 9.65 | 10.17 | 10.17 | 10.21 | 9.6 | 20.46M |
| January 16, 2026 | 9.47 | 9.65 | 9.65 | 9.74 | 9.38 | 12.97M |
| January 15, 2026 | 9.52 | 9.43 | 9.43 | 9.58 | 9.4 | 8.35M |
| January 14, 2026 | 9.55 | 9.56 | 9.56 | 9.61 | 9.31 | 15.88M |
| January 13, 2026 | 9.71 | 9.52 | 9.52 | 9.76 | 9.52 | 13.57M |
| January 12, 2026 | 9.48 | 9.71 | 9.71 | 9.8 | 9.45 | 17.77M |
| January 09, 2026 | 9.55 | 9.47 | 9.47 | 9.58 | 9.39 | 15.11M |
| January 08, 2026 | 9.11 | 9.49 | 9.49 | 9.59 | 9.08 | 29.65M |
| January 07, 2026 | 9.36 | 9.15 | 9.15 | 9.37 | 9.13 | 25.65M |
| January 06, 2026 | 9.39 | 9.41 | 9.41 | 9.57 | 9.2 | 42.36M |
| January 05, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 3.17M |
| December 31, 2025 | 10.8 | 10.69 | 10.69 | 10.81 | 10.53 | 4.69M |
| December 30, 2025 | 10.77 | 10.75 | 10.75 | 10.86 | 10.67 | 5.43M |
| December 29, 2025 | 10.84 | 10.82 | 10.82 | 10.91 | 10.67 | 6.43M |
| December 26, 2025 | 10.87 | 10.7 | 10.7 | 10.88 | 10.68 | 5.84M |
| December 25, 2025 | 10.63 | 10.88 | 10.88 | 10.91 | 10.48 | 7.48M |
| December 24, 2025 | 10.28 | 10.63 | 10.63 | 10.64 | 10.24 | 8.48M |
| December 23, 2025 | 10.27 | 10.24 | 10.24 | 10.34 | 10.14 | 5.55M |
| December 22, 2025 | 10.36 | 10.27 | 10.27 | 10.47 | 10.27 | 7.09M |
| December 19, 2025 | 10.35 | 10.31 | 10.31 | 10.47 | 10.1 | 11.42M |
| December 18, 2025 | 10.4 | 10.51 | 10.51 | 10.59 | 10.34 | 4.09M |
| December 17, 2025 | 10.51 | 10.43 | 10.43 | 10.56 | 10.16 | 6.44M |
| December 16, 2025 | 10.77 | 10.51 | 10.51 | 10.77 | 10.41 | 6.01M |
| December 15, 2025 | 10.76 | 10.79 | 10.79 | 10.89 | 10.68 | 3.43M |
| December 12, 2025 | 10.89 | 10.82 | 10.82 | 11 | 10.76 | 4.69M |
| December 11, 2025 | 11.08 | 10.81 | 10.81 | 11.08 | 10.81 | 4.04M |
| December 10, 2025 | 11.11 | 11.03 | 11.03 | 11.23 | 10.99 | 3.35M |
| December 09, 2025 | 11.19 | 11.1 | 11.1 | 11.26 | 11.07 | 3.12M |
| December 08, 2025 | 11.18 | 11.24 | 11.24 | 11.24 | 11.08 | 4.05M |
| December 05, 2025 | 10.95 | 11.17 | 11.17 | 11.19 | 10.86 | 4.66M |
| December 04, 2025 | 11.2 | 10.95 | 10.95 | 11.2 | 10.91 | 5.1M |
| December 03, 2025 | 11.29 | 11.16 | 11.16 | 11.36 | 11.11 | 4.23M |
| December 02, 2025 | 11.35 | 11.25 | 11.25 | 11.35 | 11.17 | 3.91M |
| December 01, 2025 | 11.36 | 11.37 | 11.37 | 11.51 | 11.3 | 5.55M |
| November 28, 2025 | 11.2 | 11.35 | 11.35 | 11.35 | 11.12 | 4.84M |
| November 27, 2025 | 10.99 | 11.17 | 11.17 | 11.25 | 10.96 | 5.21M |
| November 26, 2025 | 11.29 | 11.01 | 11.01 | 11.41 | 10.98 | 5.94M |
| November 25, 2025 | 11.26 | 11.25 | 11.25 | 11.35 | 11.13 | 6.42M |
| November 24, 2025 | 10.88 | 11.11 | 11.11 | 11.15 | 9.73 | 7.33M |
| November 21, 2025 | 11.38 | 10.81 | 10.81 | 11.48 | 10.78 | 10.46M |
| November 20, 2025 | 11.56 | 11.45 | 11.45 | 11.73 | 11.41 | 5.71M |