10.00
-0.08(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.06 | 10 | 10 | 10.32 | 9.96 | 12.24M |
| February 12, 2026 | 10.08 | 10.08 | 10.08 | 10.2 | 9.91 | 11.88M |
| February 11, 2026 | 9.95 | 9.83 | 9.83 | 10.05 | 9.82 | 7.71M |
| February 10, 2026 | 9.9 | 9.96 | 9.96 | 10.2 | 9.79 | 14.78M |
| February 09, 2026 | 9.95 | 9.9 | 9.9 | 9.95 | 9.72 | 10.05M |
| February 06, 2026 | 9.58 | 9.75 | 9.75 | 9.9 | 9.55 | 10.86M |
| February 05, 2026 | 9.53 | 9.63 | 9.63 | 9.71 | 9.48 | 8.25M |
| February 04, 2026 | 9.7 | 9.62 | 9.62 | 9.74 | 9.52 | 8.65M |
| February 03, 2026 | 9.68 | 9.76 | 9.76 | 9.8 | 9.6 | 8.33M |
| February 02, 2026 | 9.73 | 9.6 | 9.6 | 10.08 | 9.6 | 11.61M |
| January 30, 2026 | 9.87 | 9.85 | 9.85 | 10.04 | 9.72 | 11.91M |
| January 29, 2026 | 10.18 | 10 | 10 | 10.43 | 9.95 | 15.2M |
| January 28, 2026 | 10.6 | 10.26 | 10.26 | 10.76 | 10.25 | 17.11M |
| January 27, 2026 | 10.45 | 10.66 | 10.66 | 10.86 | 10.39 | 20.65M |
| January 26, 2026 | 10.5 | 10.51 | 10.51 | 10.76 | 10.26 | 18.96M |
| January 23, 2026 | 10.32 | 10.46 | 10.46 | 10.54 | 10.25 | 14.89M |
| January 22, 2026 | 10.34 | 10.33 | 10.33 | 10.58 | 10.22 | 14.19M |
| January 21, 2026 | 10.35 | 10.28 | 10.28 | 10.41 | 10.21 | 14.25M |
| January 20, 2026 | 10.71 | 10.4 | 10.4 | 10.86 | 10.31 | 21.87M |
| January 19, 2026 | 11 | 10.63 | 10.63 | 11.16 | 10.62 | 26.43M |
| January 16, 2026 | 11.09 | 11.22 | 11.22 | 11.66 | 10.85 | 34.1M |
| January 15, 2026 | 11 | 11 | 11 | 11.4 | 10.68 | 37.16M |
| January 14, 2026 | 10.18 | 11.19 | 11.19 | 11.82 | 10.16 | 65.49M |
| January 13, 2026 | 10.21 | 10.12 | 10.12 | 10.45 | 9.99 | 35.89M |
| January 12, 2026 | 9.04 | 10.22 | 10.22 | 10.4 | 8.96 | 51.54M |
| January 09, 2026 | 8.96 | 9.04 | 9.04 | 9.1 | 8.9 | 9.29M |
| January 08, 2026 | 8.8 | 8.93 | 8.93 | 9 | 8.78 | 7.23M |
| January 07, 2026 | 8.93 | 8.85 | 8.85 | 8.96 | 8.78 | 8.92M |
| January 06, 2026 | 8.95 | 8.95 | 8.95 | 9.02 | 8.92 | 8.68M |
| January 05, 2026 | 8.9 | 8.98 | 8.98 | 9.02 | 8.86 | 6.04M |
| December 31, 2025 | 9.06 | 8.89 | 8.89 | 9.12 | 8.83 | 8.77M |
| December 30, 2025 | 9.24 | 9.03 | 9.03 | 9.25 | 9.03 | 11.07M |
| December 29, 2025 | 9.42 | 9.3 | 9.3 | 9.5 | 9.23 | 12.52M |
| December 26, 2025 | 9.42 | 9.42 | 9.42 | 9.8 | 9.31 | 29.52M |
| December 25, 2025 | 9.03 | 9.06 | 9.06 | 9.13 | 8.97 | 5.2M |
| December 24, 2025 | 8.91 | 9.02 | 9.02 | 9.07 | 8.91 | 4.5M |
| December 23, 2025 | 9.24 | 8.95 | 8.95 | 9.25 | 8.92 | 10.98M |
| December 22, 2025 | 9.38 | 9.27 | 9.27 | 9.43 | 9.22 | 7.93M |
| December 19, 2025 | 9.26 | 9.4 | 9.4 | 9.47 | 9.22 | 7.09M |
| December 18, 2025 | 9.35 | 9.29 | 9.29 | 9.47 | 9.27 | 6.75M |
| December 17, 2025 | 9.36 | 9.44 | 9.44 | 9.66 | 9.3 | 9.77M |
| December 16, 2025 | 9.23 | 9.41 | 9.41 | 9.44 | 9.12 | 11.98M |
| December 15, 2025 | 9.36 | 9.22 | 9.22 | 9.48 | 9.21 | 10.58M |
| December 12, 2025 | 9.14 | 9.39 | 9.39 | 9.51 | 9.08 | 13.88M |
| December 11, 2025 | 9.41 | 9.16 | 9.16 | 9.43 | 9.13 | 10.35M |
| December 10, 2025 | 9.45 | 9.44 | 9.44 | 9.53 | 9.32 | 12.61M |
| December 09, 2025 | 9.08 | 9.57 | 9.57 | 9.7 | 9.03 | 25.06M |
| December 08, 2025 | 9.08 | 9.11 | 9.11 | 9.33 | 9.03 | 10.87M |
| December 05, 2025 | 9.18 | 9.11 | 9.11 | 9.34 | 9.07 | 13.08M |
| December 04, 2025 | 8.72 | 9.19 | 9.19 | 9.38 | 8.65 | 26.95M |
| December 03, 2025 | 8.65 | 8.94 | 8.94 | 9.14 | 8.39 | 15.09M |
| December 02, 2025 | 8.84 | 8.67 | 8.67 | 8.84 | 8.61 | 4.49M |
| December 01, 2025 | 8.75 | 8.8 | 8.8 | 8.88 | 8.75 | 5.85M |
| November 28, 2025 | 8.72 | 8.77 | 8.77 | 8.77 | 8.61 | 4.39M |
| November 27, 2025 | 8.75 | 8.72 | 8.72 | 8.82 | 8.7 | 3.77M |
| November 26, 2025 | 8.75 | 8.76 | 8.76 | 8.88 | 8.71 | 5.63M |
| November 25, 2025 | 8.92 | 8.79 | 8.79 | 8.95 | 8.78 | 5.31M |
| November 24, 2025 | 8.6 | 8.82 | 8.82 | 8.89 | 8.55 | 6.53M |
| November 21, 2025 | 8.74 | 8.58 | 8.58 | 8.89 | 8.52 | 6.57M |
| November 20, 2025 | 9 | 8.88 | 8.88 | 9.09 | 8.84 | 5.67M |