10.01
-0.06(-0.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.13 | 10.01 | 10.01 | 10.22 | 9.98 | 17.73M |
| February 12, 2026 | 10.25 | 10.07 | 10.07 | 10.29 | 10.07 | 25.17M |
| February 11, 2026 | 10.38 | 10.24 | 10.24 | 10.45 | 10.22 | 35.44M |
| February 10, 2026 | 9.91 | 10.57 | 10.57 | 10.76 | 9.9 | 63.2M |
| February 09, 2026 | 10.1 | 9.99 | 9.99 | 10.16 | 9.9 | 30.4M |
| February 06, 2026 | 10.31 | 9.91 | 9.91 | 10.78 | 9.9 | 56.53M |
| February 05, 2026 | 10.21 | 10.24 | 10.24 | 10.43 | 10.13 | 47.83M |
| February 04, 2026 | 10 | 10.35 | 10.35 | 10.68 | 9.9 | 74.51M |
| February 03, 2026 | 9.95 | 10.03 | 10.03 | 10.35 | 9.95 | 48.91M |
| February 02, 2026 | 9.75 | 9.93 | 9.93 | 10.36 | 9.75 | 69.33M |
| January 30, 2026 | 9.5 | 9.79 | 9.79 | 10.32 | 9.5 | 82.19M |
| January 29, 2026 | 9.12 | 9.07 | 9.07 | 9.27 | 8.93 | 15.34M |
| January 28, 2026 | 9.31 | 9.08 | 9.08 | 9.32 | 9.07 | 16.86M |
| January 27, 2026 | 9.5 | 9.34 | 9.34 | 9.51 | 9.12 | 20.37M |
| January 26, 2026 | 9.58 | 9.51 | 9.51 | 9.76 | 9.47 | 29.99M |
| January 23, 2026 | 9.23 | 9.48 | 9.48 | 9.57 | 9.23 | 22.39M |
| January 22, 2026 | 9.23 | 9.22 | 9.22 | 9.28 | 9.14 | 12.66M |
| January 21, 2026 | 9.06 | 9.19 | 9.19 | 9.26 | 9 | 16.07M |
| January 20, 2026 | 9.2 | 9.1 | 9.1 | 9.28 | 9.02 | 17.79M |
| January 19, 2026 | 9.18 | 9.23 | 9.23 | 9.28 | 9.11 | 18.68M |
| January 16, 2026 | 9.66 | 9.21 | 9.21 | 9.66 | 9.21 | 39.32M |
| January 15, 2026 | 9.7 | 9.65 | 9.65 | 10.17 | 9.53 | 40.35M |
| January 14, 2026 | 9.79 | 9.77 | 9.77 | 10.17 | 9.52 | 69.14M |
| January 13, 2026 | 9.49 | 10 | 10 | 10.5 | 9.25 | 82.77M |
| January 12, 2026 | 9.23 | 9.44 | 9.44 | 9.55 | 9.17 | 46.91M |
| January 09, 2026 | 9.11 | 9.22 | 9.22 | 9.23 | 9.04 | 41.26M |
| January 08, 2026 | 9.03 | 9.25 | 9.25 | 9.4 | 8.83 | 62.22M |
| January 07, 2026 | 9.1 | 8.83 | 8.83 | 9.11 | 8.8 | 36.08M |
| January 06, 2026 | 8.85 | 9.16 | 9.16 | 9.3 | 8.85 | 64.61M |
| January 05, 2026 | 8.15 | 8.99 | 8.99 | 9.18 | 8.15 | 62.66M |
| December 31, 2025 | 7.99 | 7.94 | 7.94 | 8.01 | 7.89 | 5.32M |
| December 30, 2025 | 7.99 | 7.99 | 7.99 | 8.05 | 7.96 | 4.73M |
| December 29, 2025 | 8.11 | 8.01 | 8.01 | 8.15 | 8.01 | 6.54M |
| December 26, 2025 | 8.17 | 8.09 | 8.09 | 8.37 | 8.09 | 9.28M |
| December 25, 2025 | 8.07 | 8.1 | 8.1 | 8.13 | 8.02 | 6.54M |
| December 24, 2025 | 8.03 | 8.07 | 8.07 | 8.13 | 8.02 | 4.89M |
| December 23, 2025 | 8.11 | 8.06 | 8.06 | 8.11 | 7.98 | 5.47M |
| December 22, 2025 | 8.02 | 8.08 | 8.08 | 8.12 | 7.98 | 6.63M |
| December 19, 2025 | 7.9 | 7.99 | 7.99 | 8.01 | 7.85 | 5.83M |
| December 18, 2025 | 7.71 | 7.9 | 7.9 | 7.93 | 7.7 | 7.16M |
| December 17, 2025 | 7.68 | 7.75 | 7.75 | 7.78 | 7.63 | 5.46M |
| December 16, 2025 | 7.83 | 7.69 | 7.69 | 7.87 | 7.67 | 7.05M |
| December 15, 2025 | 7.97 | 7.84 | 7.84 | 7.98 | 7.83 | 5.08M |
| December 12, 2025 | 7.92 | 7.96 | 7.96 | 8 | 7.82 | 6.12M |
| December 11, 2025 | 8.1 | 7.92 | 7.92 | 8.1 | 7.92 | 6.68M |
| December 10, 2025 | 8.13 | 8.08 | 8.08 | 8.15 | 8.05 | 5.93M |
| December 09, 2025 | 8.19 | 8.12 | 8.12 | 8.26 | 8.11 | 6.57M |
| December 08, 2025 | 8.22 | 8.21 | 8.21 | 8.26 | 8.18 | 7.06M |
| December 05, 2025 | 8.05 | 8.2 | 8.2 | 8.21 | 7.98 | 8.06M |
| December 04, 2025 | 8.17 | 8.07 | 8.07 | 8.17 | 7.98 | 6.58M |
| December 03, 2025 | 8.18 | 8.1 | 8.1 | 8.22 | 8.07 | 6.45M |
| December 02, 2025 | 8.25 | 8.16 | 8.16 | 8.28 | 8.11 | 6.16M |
| December 01, 2025 | 8.29 | 8.28 | 8.28 | 8.3 | 8.23 | 6.5M |
| November 28, 2025 | 8.17 | 8.29 | 8.29 | 8.3 | 8.1 | 7.96M |
| November 27, 2025 | 8.45 | 8.18 | 8.18 | 8.5 | 8.18 | 15.38M |
| November 26, 2025 | 8.25 | 8.42 | 8.42 | 8.48 | 8.23 | 14.21M |
| November 25, 2025 | 8.1 | 8.27 | 8.27 | 8.33 | 8.08 | 10.32M |
| November 24, 2025 | 7.96 | 8.08 | 8.08 | 8.14 | 7.89 | 10.39M |
| November 21, 2025 | 8.33 | 7.95 | 7.95 | 8.41 | 7.93 | 15.99M |
| November 20, 2025 | 8.51 | 8.37 | 8.37 | 8.57 | 8.34 | 10.12M |