10.32
-0.01(-0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.34 | 10.32 | 10.32 | 10.56 | 10.3 | 11.5M |
| February 12, 2026 | 10.34 | 10.33 | 10.33 | 10.5 | 10.29 | 14.25M |
| February 11, 2026 | 10.46 | 10.27 | 10.27 | 10.51 | 10.26 | 16.7M |
| February 10, 2026 | 10.51 | 10.47 | 10.47 | 10.66 | 10.41 | 16.67M |
| February 09, 2026 | 10.43 | 10.56 | 10.56 | 10.59 | 10.29 | 23.74M |
| February 06, 2026 | 10.18 | 10.36 | 10.36 | 10.52 | 10.15 | 29M |
| February 05, 2026 | 10.21 | 10.27 | 10.27 | 10.39 | 10.08 | 37.74M |
| February 04, 2026 | 9.57 | 10.14 | 10.14 | 10.53 | 9.55 | 52.43M |
| February 03, 2026 | 9.46 | 9.57 | 9.57 | 9.59 | 9.38 | 14.09M |
| February 02, 2026 | 9.54 | 9.37 | 9.37 | 9.59 | 9.33 | 13.59M |
| January 30, 2026 | 9.49 | 9.54 | 9.54 | 9.62 | 9.33 | 19.32M |
| January 29, 2026 | 9.83 | 9.53 | 9.53 | 9.85 | 9.42 | 25.66M |
| January 28, 2026 | 10.16 | 9.91 | 9.91 | 10.25 | 9.81 | 25.49M |
| January 27, 2026 | 10.41 | 10.19 | 10.19 | 10.43 | 9.95 | 31.96M |
| January 26, 2026 | 10.3 | 10.44 | 10.44 | 10.68 | 10.22 | 50.27M |
| January 23, 2026 | 9.71 | 10.74 | 10.74 | 10.74 | 9.69 | 31.69M |
| January 22, 2026 | 9.5 | 9.76 | 9.76 | 9.93 | 9.49 | 22.2M |
| January 21, 2026 | 9.46 | 9.5 | 9.5 | 9.58 | 9.33 | 18.16M |
| January 20, 2026 | 9.51 | 9.56 | 9.56 | 9.76 | 9.47 | 25.85M |
| January 19, 2026 | 9.41 | 9.48 | 9.48 | 9.66 | 9.41 | 21.67M |
| January 16, 2026 | 9.21 | 9.49 | 9.49 | 9.53 | 9.21 | 34.18M |
| January 15, 2026 | 9.1 | 9.15 | 9.15 | 9.16 | 9.03 | 10.08M |
| January 14, 2026 | 9.09 | 9.16 | 9.16 | 9.29 | 9.03 | 18.47M |
| January 13, 2026 | 9.26 | 9.09 | 9.09 | 9.31 | 9.06 | 15.81M |
| January 12, 2026 | 9.14 | 9.22 | 9.22 | 9.24 | 9.09 | 16.27M |
| January 09, 2026 | 9.17 | 9.14 | 9.14 | 9.2 | 9.05 | 16.4M |
| January 08, 2026 | 9.17 | 9.2 | 9.2 | 9.24 | 9.1 | 14.52M |
| January 07, 2026 | 9.1 | 9.17 | 9.17 | 9.29 | 9.03 | 19.2M |
| January 06, 2026 | 9.1 | 9.1 | 9.1 | 9.2 | 9.02 | 16M |
| January 05, 2026 | 9.02 | 9.12 | 9.12 | 9.15 | 8.96 | 23.76M |
| December 31, 2025 | 8.66 | 9.03 | 9.03 | 9.16 | 8.64 | 29.22M |
| December 30, 2025 | 8.7 | 8.68 | 8.68 | 8.75 | 8.56 | 7.93M |
| December 29, 2025 | 8.87 | 8.74 | 8.74 | 8.91 | 8.69 | 11.24M |
| December 26, 2025 | 8.96 | 8.89 | 8.89 | 8.97 | 8.8 | 14.79M |
| December 25, 2025 | 8.87 | 8.91 | 8.91 | 8.93 | 8.71 | 19.65M |
| December 24, 2025 | 8.83 | 8.99 | 8.99 | 9.02 | 8.77 | 21.16M |
| December 23, 2025 | 8.67 | 8.81 | 8.81 | 8.91 | 8.67 | 14.67M |
| December 22, 2025 | 8.69 | 8.69 | 8.69 | 8.75 | 8.67 | 9.11M |
| December 19, 2025 | 8.52 | 8.71 | 8.71 | 8.71 | 8.52 | 9.87M |
| December 18, 2025 | 8.44 | 8.51 | 8.51 | 8.62 | 8.41 | 9.26M |
| December 17, 2025 | 8.5 | 8.5 | 8.5 | 8.57 | 8.3 | 14.61M |
| December 16, 2025 | 8.82 | 8.53 | 8.53 | 8.84 | 8.51 | 17.95M |
| December 15, 2025 | 8.63 | 8.89 | 8.89 | 8.98 | 8.57 | 21.9M |
| December 12, 2025 | 8.71 | 8.68 | 8.68 | 8.87 | 8.65 | 16.76M |
| December 11, 2025 | 8.64 | 8.72 | 8.72 | 8.85 | 8.58 | 18.6M |
| December 10, 2025 | 8.68 | 8.64 | 8.64 | 8.74 | 8.56 | 11.39M |
| December 09, 2025 | 8.72 | 8.71 | 8.71 | 8.79 | 8.65 | 10.05M |
| December 08, 2025 | 8.75 | 8.77 | 8.77 | 8.82 | 8.7 | 11.75M |
| December 05, 2025 | 8.54 | 8.73 | 8.73 | 8.75 | 8.48 | 15.01M |
| December 04, 2025 | 8.35 | 8.6 | 8.6 | 8.72 | 8.35 | 14.77M |
| December 03, 2025 | 8.55 | 8.72 | 8.72 | 8.86 | 8.52 | 25.98M |
| December 02, 2025 | 8.67 | 8.58 | 8.58 | 8.67 | 8.43 | 20.67M |
| December 01, 2025 | 8.37 | 8.67 | 8.67 | 8.9 | 8.35 | 32.07M |
| November 28, 2025 | 8.35 | 8.37 | 8.37 | 8.39 | 8.28 | 10.91M |
| November 27, 2025 | 8.29 | 8.36 | 8.36 | 8.44 | 8.27 | 12.5M |
| November 26, 2025 | 8.42 | 8.28 | 8.28 | 8.49 | 8.26 | 13.84M |
| November 25, 2025 | 8.39 | 8.45 | 8.45 | 8.5 | 8.35 | 12.57M |
| November 24, 2025 | 8.42 | 8.38 | 8.38 | 8.44 | 8.28 | 13.35M |
| November 21, 2025 | 8.8 | 8.35 | 8.35 | 8.83 | 8.33 | 23.04M |
| November 20, 2025 | 8.92 | 8.87 | 8.87 | 9.09 | 8.8 | 15.7M |