10.51
+0.05(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.5 | 10.51 | 10.51 | 10.62 | 10.43 | 4.15M |
| February 12, 2026 | 10.58 | 10.46 | 10.46 | 10.65 | 10.38 | 5.76M |
| February 11, 2026 | 10.6 | 10.6 | 10.6 | 10.67 | 10.53 | 5.32M |
| February 10, 2026 | 10.67 | 10.61 | 10.61 | 10.71 | 10.47 | 9.81M |
| February 09, 2026 | 10.52 | 10.51 | 10.51 | 10.57 | 10.35 | 14M |
| February 06, 2026 | 10.86 | 10.53 | 10.53 | 11.22 | 10.48 | 21.09M |
| February 05, 2026 | 10.43 | 10.47 | 10.47 | 10.56 | 10.3 | 3.66M |
| February 04, 2026 | 10.37 | 10.45 | 10.45 | 10.5 | 10.26 | 5.08M |
| February 03, 2026 | 10.23 | 10.38 | 10.38 | 10.39 | 10.15 | 4.46M |
| February 02, 2026 | 10.34 | 10.17 | 10.17 | 10.44 | 10.17 | 4.98M |
| January 30, 2026 | 10.12 | 10.25 | 10.25 | 10.36 | 10.02 | 4.91M |
| January 29, 2026 | 10.17 | 10.12 | 10.12 | 10.33 | 10 | 5.44M |
| January 28, 2026 | 10.52 | 10.24 | 10.24 | 10.53 | 10.23 | 4.55M |
| January 27, 2026 | 10.68 | 10.53 | 10.53 | 10.68 | 10.23 | 6.66M |
| January 26, 2026 | 10.61 | 10.7 | 10.7 | 10.71 | 10.52 | 7.21M |
| January 23, 2026 | 10.53 | 10.61 | 10.61 | 10.61 | 10.49 | 3.73M |
| January 22, 2026 | 10.44 | 10.49 | 10.49 | 10.52 | 10.41 | 3.75M |
| January 21, 2026 | 10.36 | 10.44 | 10.44 | 10.46 | 10.27 | 3.41M |
| January 20, 2026 | 10.41 | 10.41 | 10.41 | 10.48 | 10.31 | 4.15M |
| January 19, 2026 | 10.2 | 10.41 | 10.41 | 10.41 | 10.16 | 4.32M |
| January 16, 2026 | 10.3 | 10.2 | 10.2 | 10.32 | 10.16 | 4.01M |
| January 15, 2026 | 10.37 | 10.25 | 10.25 | 10.39 | 10.22 | 4.56M |
| January 14, 2026 | 10.38 | 10.32 | 10.32 | 10.51 | 10.17 | 7.56M |
| January 13, 2026 | 10.34 | 10.34 | 10.34 | 10.51 | 10.25 | 7.69M |
| January 12, 2026 | 10.26 | 10.29 | 10.29 | 10.34 | 10.22 | 5.31M |
| January 09, 2026 | 10.19 | 10.27 | 10.27 | 10.27 | 10.08 | 5.72M |
| January 08, 2026 | 10.01 | 10.17 | 10.17 | 10.18 | 9.99 | 4.81M |
| January 07, 2026 | 10.11 | 10 | 10 | 10.15 | 9.99 | 4.43M |
| January 06, 2026 | 10.2 | 10.11 | 10.11 | 10.21 | 10.08 | 4.53M |
| January 05, 2026 | 9.95 | 10.13 | 10.13 | 10.17 | 9.92 | 5.63M |
| December 31, 2025 | 9.93 | 9.92 | 9.92 | 9.93 | 9.8 | 3.33M |
| December 30, 2025 | 9.96 | 9.94 | 9.94 | 10.02 | 9.84 | 3.45M |
| December 29, 2025 | 10.01 | 10.02 | 10.02 | 10.04 | 9.93 | 3.49M |
| December 26, 2025 | 10.13 | 10.05 | 10.05 | 10.13 | 10.01 | 3.01M |
| December 25, 2025 | 10.06 | 10.12 | 10.12 | 10.14 | 10.02 | 2.97M |
| December 24, 2025 | 10.04 | 10.06 | 10.06 | 10.1 | 9.98 | 3.88M |
| December 23, 2025 | 10.08 | 10.04 | 10.04 | 10.13 | 9.98 | 3.22M |
| December 22, 2025 | 10.18 | 10.13 | 10.13 | 10.23 | 10.1 | 3.34M |
| December 19, 2025 | 10.06 | 10.19 | 10.19 | 10.21 | 10 | 4.62M |
| December 18, 2025 | 9.77 | 10.11 | 10.11 | 10.26 | 9.72 | 8.52M |
| December 17, 2025 | 9.74 | 9.76 | 9.76 | 9.78 | 9.57 | 4.18M |
| December 16, 2025 | 9.91 | 9.73 | 9.73 | 9.97 | 9.71 | 4.51M |
| December 15, 2025 | 9.95 | 9.95 | 9.95 | 10.04 | 9.83 | 4.21M |
| December 12, 2025 | 10.03 | 9.96 | 9.96 | 10.15 | 9.89 | 4.91M |
| December 11, 2025 | 10.25 | 10.04 | 10.04 | 10.27 | 10.02 | 5.69M |
| December 10, 2025 | 10.39 | 10.27 | 10.27 | 10.44 | 10.23 | 4.17M |
| December 09, 2025 | 10.54 | 10.41 | 10.41 | 10.56 | 10.4 | 3.71M |
| December 08, 2025 | 10.5 | 10.56 | 10.56 | 10.67 | 10.5 | 4.09M |
| December 05, 2025 | 10.52 | 10.5 | 10.5 | 10.62 | 10.28 | 4.67M |
| December 04, 2025 | 10.73 | 10.53 | 10.53 | 10.73 | 10.45 | 4M |
| December 03, 2025 | 10.63 | 10.65 | 10.65 | 10.74 | 10.52 | 4.65M |
| December 02, 2025 | 10.83 | 10.64 | 10.64 | 10.87 | 10.5 | 4.64M |
| December 01, 2025 | 10.79 | 10.72 | 10.72 | 10.9 | 10.71 | 5.66M |
| November 28, 2025 | 10.73 | 10.72 | 10.72 | 10.74 | 10.58 | 4.15M |
| November 27, 2025 | 10.74 | 10.77 | 10.77 | 10.81 | 10.56 | 4.93M |
| November 26, 2025 | 10.81 | 10.76 | 10.76 | 11.13 | 10.72 | 7.24M |
| November 25, 2025 | 10.66 | 10.8 | 10.8 | 10.89 | 10.56 | 4.8M |
| November 24, 2025 | 10.48 | 10.56 | 10.56 | 10.63 | 10.45 | 5.73M |
| November 21, 2025 | 10.85 | 10.37 | 10.37 | 11 | 10.31 | 7.12M |
| November 20, 2025 | 11.1 | 10.95 | 10.95 | 11.11 | 10.82 | 4.65M |