10.15
-0.02(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.19 | 10.15 | 10.15 | 10.23 | 10.12 | 2.87M |
| February 12, 2026 | 10.3 | 10.17 | 10.17 | 10.3 | 10.12 | 3.43M |
| February 11, 2026 | 10.31 | 10.28 | 10.28 | 10.35 | 10.28 | 2.09M |
| February 10, 2026 | 10.37 | 10.35 | 10.35 | 10.38 | 10.31 | 2.84M |
| February 09, 2026 | 10.28 | 10.36 | 10.36 | 10.38 | 10.28 | 2.59M |
| February 06, 2026 | 10.18 | 10.26 | 10.26 | 10.34 | 10.18 | 3.11M |
| February 05, 2026 | 10.27 | 10.2 | 10.2 | 10.31 | 10.2 | 2.63M |
| February 04, 2026 | 10.15 | 10.25 | 10.25 | 10.27 | 10.11 | 3.29M |
| February 03, 2026 | 10.09 | 10.15 | 10.15 | 10.16 | 10.07 | 3.48M |
| February 02, 2026 | 10.12 | 10.03 | 10.03 | 10.24 | 10.03 | 4.85M |
| January 30, 2026 | 10.28 | 10.18 | 10.18 | 10.39 | 10.07 | 6.02M |
| January 29, 2026 | 10.3 | 10.28 | 10.28 | 10.4 | 10.18 | 6.36M |
| January 28, 2026 | 10.58 | 10.34 | 10.34 | 10.59 | 10.34 | 9.13M |
| January 27, 2026 | 10.85 | 10.68 | 10.68 | 10.9 | 10.41 | 13.55M |
| January 26, 2026 | 10.51 | 10.99 | 10.99 | 11.05 | 10.51 | 22.2M |
| January 23, 2026 | 10.38 | 10.45 | 10.45 | 10.45 | 10.34 | 3.73M |
| January 22, 2026 | 10.29 | 10.35 | 10.35 | 10.35 | 10.24 | 3.01M |
| January 21, 2026 | 10.23 | 10.27 | 10.27 | 10.37 | 10.18 | 3.02M |
| January 20, 2026 | 10.27 | 10.25 | 10.25 | 10.35 | 10.2 | 3.69M |
| January 19, 2026 | 10.21 | 10.27 | 10.27 | 10.29 | 10.13 | 3.85M |
| January 16, 2026 | 10.38 | 10.2 | 10.2 | 10.41 | 10.16 | 5.85M |
| January 15, 2026 | 10.55 | 10.36 | 10.36 | 10.55 | 10.35 | 4.43M |
| January 14, 2026 | 10.44 | 10.55 | 10.55 | 10.66 | 10.37 | 9.22M |
| January 13, 2026 | 10.3 | 10.46 | 10.46 | 10.58 | 10.27 | 9.42M |
| January 12, 2026 | 10.21 | 10.28 | 10.28 | 10.29 | 10.18 | 4.84M |
| January 09, 2026 | 10.13 | 10.19 | 10.19 | 10.2 | 10.07 | 4.52M |
| January 08, 2026 | 10.02 | 10.14 | 10.14 | 10.14 | 9.98 | 4.03M |
| January 07, 2026 | 10.11 | 10.05 | 10.05 | 10.13 | 10.01 | 3.14M |
| January 06, 2026 | 10.17 | 10.1 | 10.1 | 10.18 | 10.07 | 3.68M |
| January 05, 2026 | 9.89 | 10.13 | 10.13 | 10.18 | 9.89 | 4.98M |
| December 31, 2025 | 9.84 | 9.85 | 9.85 | 9.91 | 9.81 | 2.14M |
| December 30, 2025 | 9.82 | 9.87 | 9.87 | 9.92 | 9.78 | 1.91M |
| December 29, 2025 | 9.97 | 9.85 | 9.85 | 9.97 | 9.83 | 2.38M |
| December 26, 2025 | 10.01 | 9.95 | 9.95 | 10.03 | 9.93 | 2.52M |
| December 25, 2025 | 10.04 | 10.03 | 10.03 | 10.04 | 9.97 | 2.07M |
| December 24, 2025 | 9.95 | 10.02 | 10.02 | 10.05 | 9.92 | 1.84M |
| December 23, 2025 | 10 | 9.95 | 9.95 | 10.02 | 9.91 | 1.8M |
| December 22, 2025 | 10.08 | 10 | 10 | 10.1 | 9.98 | 2.15M |
| December 19, 2025 | 9.97 | 10.1 | 10.1 | 10.12 | 9.96 | 2.36M |
| December 18, 2025 | 9.84 | 10 | 10 | 10.02 | 9.81 | 2.94M |
| December 17, 2025 | 9.75 | 9.84 | 9.84 | 9.85 | 9.66 | 2.99M |
| December 16, 2025 | 9.87 | 9.77 | 9.77 | 9.9 | 9.74 | 2.88M |
| December 15, 2025 | 9.77 | 9.89 | 9.89 | 9.94 | 9.77 | 2.52M |
| December 12, 2025 | 9.94 | 9.89 | 9.89 | 9.98 | 9.85 | 2.61M |
| December 11, 2025 | 10.11 | 9.92 | 9.92 | 10.13 | 9.9 | 4.21M |
| December 10, 2025 | 10.19 | 10.11 | 10.11 | 10.2 | 10.05 | 4.29M |
| December 09, 2025 | 10.36 | 10.21 | 10.21 | 10.39 | 10.19 | 3.15M |
| December 08, 2025 | 10.38 | 10.36 | 10.36 | 10.43 | 10.34 | 2.66M |
| December 05, 2025 | 10.32 | 10.36 | 10.36 | 10.36 | 10.21 | 3.28M |
| December 04, 2025 | 10.54 | 10.32 | 10.32 | 10.54 | 10.24 | 2.79M |
| December 03, 2025 | 10.43 | 10.41 | 10.41 | 10.47 | 10.34 | 3.67M |
| December 02, 2025 | 10.51 | 10.44 | 10.44 | 10.53 | 10.37 | 2.68M |
| December 01, 2025 | 10.53 | 10.51 | 10.51 | 10.59 | 10.48 | 3.33M |
| November 28, 2025 | 10.54 | 10.5 | 10.5 | 10.56 | 10.43 | 2.96M |
| November 27, 2025 | 10.43 | 10.54 | 10.54 | 10.61 | 10.38 | 3.72M |
| November 26, 2025 | 10.47 | 10.43 | 10.43 | 10.73 | 10.43 | 5.02M |
| November 25, 2025 | 10.4 | 10.5 | 10.5 | 10.59 | 10.32 | 4.15M |
| November 24, 2025 | 10.23 | 10.33 | 10.33 | 10.38 | 10.16 | 3.8M |
| November 21, 2025 | 10.56 | 10.16 | 10.16 | 10.68 | 10.15 | 6.36M |
| November 20, 2025 | 10.69 | 10.63 | 10.63 | 10.75 | 10.53 | 4.4M |