10.31
-0.1(-0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.38 | 10.31 | 10.31 | 10.49 | 10.28 | 6.31M |
| February 12, 2026 | 10.54 | 10.41 | 10.41 | 10.54 | 10.3 | 8.08M |
| February 11, 2026 | 10.45 | 10.48 | 10.48 | 10.63 | 10.38 | 10.54M |
| February 10, 2026 | 10.32 | 10.48 | 10.48 | 10.57 | 10.3 | 13.66M |
| February 09, 2026 | 10.26 | 10.3 | 10.3 | 10.3 | 10.18 | 8.36M |
| February 06, 2026 | 9.99 | 10.13 | 10.13 | 10.21 | 9.91 | 8.34M |
| February 05, 2026 | 10.13 | 10.06 | 10.06 | 10.23 | 10.06 | 6.76M |
| February 04, 2026 | 10.16 | 10.19 | 10.19 | 10.32 | 10.07 | 8.87M |
| February 03, 2026 | 10.15 | 10.23 | 10.23 | 10.35 | 10.09 | 10.33M |
| February 02, 2026 | 10.01 | 10.12 | 10.12 | 10.32 | 10 | 14.1M |
| January 30, 2026 | 10.17 | 10.01 | 10.01 | 10.22 | 9.98 | 14.88M |
| January 29, 2026 | 10.24 | 10.3 | 10.3 | 10.63 | 10.12 | 18.76M |
| January 28, 2026 | 10.5 | 10.34 | 10.34 | 10.64 | 10.31 | 19.78M |
| January 27, 2026 | 10.1 | 10.65 | 10.65 | 11.18 | 9.88 | 35.37M |
| January 26, 2026 | 10.41 | 10.16 | 10.16 | 10.43 | 10.03 | 14.5M |
| January 23, 2026 | 10.37 | 10.4 | 10.4 | 10.43 | 10.31 | 10.44M |
| January 22, 2026 | 10.26 | 10.37 | 10.37 | 10.38 | 10.23 | 8.68M |
| January 21, 2026 | 10.22 | 10.26 | 10.26 | 10.33 | 10.14 | 11.7M |
| January 20, 2026 | 10.7 | 10.43 | 10.43 | 10.78 | 10.33 | 13.57M |
| January 19, 2026 | 10.58 | 10.7 | 10.7 | 10.7 | 10.46 | 12.87M |
| January 16, 2026 | 10.75 | 10.64 | 10.64 | 10.79 | 10.51 | 14.97M |
| January 15, 2026 | 11 | 10.8 | 10.8 | 11 | 10.69 | 21.52M |
| January 14, 2026 | 10.77 | 11.09 | 11.09 | 11.32 | 10.77 | 39.82M |
| January 13, 2026 | 11.38 | 10.86 | 10.86 | 11.38 | 10.8 | 40.99M |
| January 12, 2026 | 10.9 | 11.44 | 11.44 | 11.52 | 10.75 | 52.83M |
| January 09, 2026 | 10.4 | 10.79 | 10.79 | 10.79 | 10.36 | 37.48M |
| January 08, 2026 | 10.28 | 10.43 | 10.43 | 10.54 | 10.26 | 27.17M |
| January 07, 2026 | 10.35 | 10.28 | 10.28 | 10.52 | 10.26 | 26.91M |
| January 06, 2026 | 10.64 | 10.49 | 10.49 | 10.69 | 10.37 | 43.61M |
| January 05, 2026 | 11.03 | 10.73 | 10.73 | 11.25 | 10.42 | 74.94M |
| December 31, 2025 | 9.59 | 10.53 | 10.53 | 10.53 | 9.59 | 40.96M |
| December 30, 2025 | 9.47 | 9.57 | 9.57 | 9.91 | 9.44 | 11.33M |
| December 29, 2025 | 9.41 | 9.53 | 9.53 | 9.59 | 9.35 | 5.82M |
| December 26, 2025 | 9.47 | 9.41 | 9.41 | 9.52 | 9.38 | 4.23M |
| December 25, 2025 | 9.38 | 9.48 | 9.48 | 9.51 | 9.35 | 4.27M |
| December 24, 2025 | 9.22 | 9.39 | 9.39 | 9.4 | 9.21 | 3.96M |
| December 23, 2025 | 9.38 | 9.25 | 9.25 | 9.44 | 9.23 | 4.38M |
| December 22, 2025 | 9.35 | 9.41 | 9.41 | 9.53 | 9.35 | 4.28M |
| December 19, 2025 | 9.29 | 9.35 | 9.35 | 9.4 | 9.26 | 4.52M |
| December 18, 2025 | 9.12 | 9.26 | 9.26 | 9.36 | 9.12 | 5.24M |
| December 17, 2025 | 9.16 | 9.21 | 9.21 | 9.24 | 8.95 | 7.26M |
| December 16, 2025 | 9.26 | 9.2 | 9.2 | 9.28 | 9.04 | 4.53M |
| December 15, 2025 | 9.24 | 9.21 | 9.21 | 9.3 | 9.09 | 4.52M |
| December 12, 2025 | 9.35 | 9.22 | 9.22 | 9.39 | 9.2 | 5.82M |
| December 11, 2025 | 9.55 | 9.3 | 9.3 | 9.6 | 9.3 | 7.01M |
| December 10, 2025 | 9.64 | 9.56 | 9.56 | 9.68 | 9.53 | 3.79M |
| December 09, 2025 | 9.76 | 9.65 | 9.65 | 9.83 | 9.65 | 4.27M |
| December 08, 2025 | 9.68 | 9.78 | 9.78 | 9.82 | 9.68 | 5.13M |
| December 05, 2025 | 9.53 | 9.67 | 9.67 | 9.69 | 9.4 | 6.86M |
| December 04, 2025 | 9.82 | 9.53 | 9.53 | 9.82 | 9.51 | 9.34M |
| December 03, 2025 | 10 | 9.82 | 9.82 | 10.1 | 9.77 | 9.17M |
| December 02, 2025 | 10.12 | 10.11 | 10.11 | 10.17 | 10.05 | 5.68M |
| December 01, 2025 | 10.08 | 10.16 | 10.16 | 10.26 | 10.02 | 8.16M |
| November 28, 2025 | 10 | 10.08 | 10.08 | 10.09 | 9.96 | 5.46M |
| November 27, 2025 | 10.1 | 9.98 | 9.98 | 10.12 | 9.97 | 5.2M |
| November 26, 2025 | 10.17 | 10.1 | 10.1 | 10.28 | 10.1 | 7.3M |
| November 25, 2025 | 9.97 | 10.17 | 10.17 | 10.21 | 9.97 | 8.41M |
| November 24, 2025 | 9.68 | 9.98 | 9.98 | 10.02 | 9.61 | 8.79M |
| November 21, 2025 | 9.95 | 9.6 | 9.6 | 10.1 | 9.58 | 11.59M |
| November 20, 2025 | 10.16 | 10.02 | 10.02 | 10.19 | 9.98 | 7.43M |