10.07
-0.03(-0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.1 | 10.07 | 10.07 | 10.24 | 10.07 | 9.06M |
| February 12, 2026 | 10.28 | 10.1 | 10.1 | 10.3 | 10.09 | 13.16M |
| February 11, 2026 | 10.47 | 10.31 | 10.31 | 10.54 | 10.3 | 17.11M |
| February 10, 2026 | 10.61 | 10.55 | 10.55 | 10.85 | 10.52 | 26.46M |
| February 09, 2026 | 10.61 | 10.71 | 10.71 | 10.83 | 10.47 | 36.68M |
| February 06, 2026 | 11.47 | 10.56 | 10.56 | 11.85 | 10.56 | 50.97M |
| February 05, 2026 | 10.48 | 10.21 | 10.21 | 10.79 | 10.16 | 16.92M |
| February 04, 2026 | 10.21 | 10.38 | 10.38 | 10.39 | 10.18 | 12.63M |
| February 03, 2026 | 10.29 | 10.25 | 10.25 | 10.39 | 10.15 | 10.3M |
| February 02, 2026 | 10.18 | 10.2 | 10.2 | 10.45 | 10.1 | 14.36M |
| January 30, 2026 | 10.02 | 10.28 | 10.28 | 10.49 | 9.94 | 20.23M |
| January 29, 2026 | 10.08 | 10.02 | 10.02 | 10.18 | 9.88 | 9.44M |
| January 28, 2026 | 10.27 | 10.13 | 10.13 | 10.32 | 10.09 | 12.47M |
| January 27, 2026 | 10.25 | 10.09 | 10.09 | 10.26 | 9.8 | 16.34M |
| January 26, 2026 | 10.12 | 10.33 | 10.33 | 10.38 | 10.07 | 21.01M |
| January 23, 2026 | 10 | 10.11 | 10.11 | 10.14 | 9.91 | 9.7M |
| January 22, 2026 | 9.87 | 9.95 | 9.95 | 9.95 | 9.83 | 6.16M |
| January 21, 2026 | 9.77 | 9.86 | 9.86 | 9.89 | 9.73 | 5.35M |
| January 20, 2026 | 9.9 | 9.83 | 9.83 | 9.96 | 9.79 | 6.36M |
| January 19, 2026 | 9.75 | 9.9 | 9.9 | 9.9 | 9.7 | 6.68M |
| January 16, 2026 | 9.81 | 9.75 | 9.75 | 9.87 | 9.71 | 6.65M |
| January 15, 2026 | 9.89 | 9.82 | 9.82 | 9.93 | 9.75 | 7.24M |
| January 14, 2026 | 9.94 | 9.88 | 9.88 | 10.02 | 9.77 | 13.38M |
| January 13, 2026 | 9.81 | 9.94 | 9.94 | 10.16 | 9.81 | 17.68M |
| January 12, 2026 | 9.79 | 9.82 | 9.82 | 9.84 | 9.69 | 9.11M |
| January 09, 2026 | 9.71 | 9.78 | 9.78 | 9.79 | 9.65 | 8.77M |
| January 08, 2026 | 9.64 | 9.71 | 9.71 | 9.72 | 9.61 | 6.54M |
| January 07, 2026 | 9.66 | 9.64 | 9.64 | 9.69 | 9.6 | 5.55M |
| January 06, 2026 | 9.68 | 9.66 | 9.66 | 9.71 | 9.61 | 6.45M |
| January 05, 2026 | 9.5 | 9.64 | 9.64 | 9.66 | 9.49 | 5.69M |
| December 31, 2025 | 9.53 | 9.48 | 9.48 | 9.54 | 9.41 | 3.72M |
| December 30, 2025 | 9.51 | 9.53 | 9.53 | 9.58 | 9.44 | 4.56M |
| December 29, 2025 | 9.51 | 9.51 | 9.51 | 9.54 | 9.43 | 4.98M |
| December 26, 2025 | 9.7 | 9.54 | 9.54 | 9.7 | 9.52 | 7.24M |
| December 25, 2025 | 9.65 | 9.71 | 9.71 | 9.74 | 9.62 | 4.72M |
| December 24, 2025 | 9.68 | 9.7 | 9.7 | 9.7 | 9.63 | 4.67M |
| December 23, 2025 | 9.8 | 9.66 | 9.66 | 9.84 | 9.65 | 5.13M |
| December 22, 2025 | 9.91 | 9.82 | 9.82 | 9.94 | 9.78 | 6.86M |
| December 19, 2025 | 9.65 | 9.98 | 9.98 | 10 | 9.61 | 10.65M |
| December 18, 2025 | 9.49 | 9.66 | 9.66 | 9.69 | 9.49 | 5.74M |
| December 17, 2025 | 9.49 | 9.55 | 9.55 | 9.56 | 9.34 | 5.59M |
| December 16, 2025 | 9.67 | 9.49 | 9.49 | 9.67 | 9.45 | 5.64M |
| December 15, 2025 | 9.66 | 9.61 | 9.61 | 9.75 | 9.54 | 4.94M |
| December 12, 2025 | 9.76 | 9.66 | 9.66 | 9.81 | 9.64 | 7.95M |
| December 11, 2025 | 10.18 | 9.76 | 9.76 | 10.18 | 9.74 | 11.55M |
| December 10, 2025 | 10.07 | 10.18 | 10.18 | 10.4 | 9.91 | 12.72M |
| December 09, 2025 | 10.36 | 10.08 | 10.08 | 10.38 | 10.07 | 12.05M |
| December 08, 2025 | 10.59 | 10.42 | 10.42 | 10.65 | 10.36 | 11.84M |
| December 05, 2025 | 10.55 | 10.49 | 10.49 | 10.56 | 10.2 | 13.7M |
| December 04, 2025 | 10.48 | 10.58 | 10.58 | 10.78 | 10.48 | 17.82M |
| December 03, 2025 | 10.5 | 10.78 | 10.78 | 10.82 | 10.45 | 28.58M |
| December 02, 2025 | 10.53 | 10.56 | 10.56 | 10.63 | 10.35 | 12.13M |
| December 01, 2025 | 10.32 | 10.6 | 10.6 | 10.7 | 10.3 | 17.1M |
| November 28, 2025 | 10.48 | 10.32 | 10.32 | 10.49 | 10.28 | 11.57M |
| November 27, 2025 | 10.47 | 10.55 | 10.55 | 10.6 | 10.22 | 19.33M |
| November 26, 2025 | 10.11 | 10.47 | 10.47 | 10.97 | 10.11 | 26.73M |
| November 25, 2025 | 9.83 | 10.14 | 10.14 | 10.21 | 9.8 | 10.37M |
| November 24, 2025 | 9.75 | 9.81 | 9.81 | 9.89 | 9.67 | 7.7M |
| November 21, 2025 | 10.74 | 9.68 | 9.68 | 10.74 | 9.64 | 11.72M |
| November 20, 2025 | 10.3 | 10.25 | 10.25 | 10.38 | 10.12 | 6.92M |