10.14
-0.07(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.16 | 10.14 | 10.14 | 10.38 | 10.14 | 6.89M |
| February 12, 2026 | 10.27 | 10.21 | 10.21 | 10.38 | 10.15 | 6.97M |
| February 11, 2026 | 10.18 | 10.29 | 10.29 | 10.49 | 10.14 | 7.89M |
| February 10, 2026 | 10.2 | 10.2 | 10.2 | 10.25 | 10.12 | 6.61M |
| February 09, 2026 | 10.14 | 10.23 | 10.23 | 10.29 | 10.06 | 7.89M |
| February 06, 2026 | 9.87 | 10.03 | 10.03 | 10.09 | 9.75 | 7.77M |
| February 05, 2026 | 10.06 | 9.89 | 9.89 | 10.06 | 9.87 | 8.23M |
| February 04, 2026 | 10.11 | 10.09 | 10.09 | 10.2 | 10.01 | 7.21M |
| February 03, 2026 | 10.04 | 10.19 | 10.19 | 10.22 | 9.99 | 8.69M |
| February 02, 2026 | 10.23 | 9.92 | 9.92 | 10.27 | 9.91 | 11.62M |
| January 30, 2026 | 10.37 | 10.33 | 10.33 | 10.43 | 10.04 | 13.93M |
| January 29, 2026 | 10.36 | 10.4 | 10.4 | 10.85 | 10.28 | 15.2M |
| January 28, 2026 | 10.65 | 10.49 | 10.49 | 10.7 | 10.39 | 12.8M |
| January 27, 2026 | 10.87 | 10.71 | 10.71 | 10.94 | 10.36 | 18.13M |
| January 26, 2026 | 11.31 | 10.99 | 10.99 | 11.36 | 10.86 | 21.44M |
| January 23, 2026 | 11.2 | 11.38 | 11.38 | 11.44 | 11.17 | 21.2M |
| January 22, 2026 | 11.37 | 11.17 | 11.17 | 11.39 | 11.12 | 14.5M |
| January 21, 2026 | 10.99 | 11.37 | 11.37 | 11.49 | 10.84 | 23.3M |
| January 20, 2026 | 11.19 | 11.11 | 11.11 | 11.47 | 11.01 | 19.11M |
| January 19, 2026 | 11.13 | 11.16 | 11.16 | 11.47 | 11.08 | 19.28M |
| January 16, 2026 | 11.48 | 11.18 | 11.18 | 11.59 | 11.18 | 25.77M |
| January 15, 2026 | 11.3 | 11.59 | 11.59 | 11.84 | 11.3 | 33.17M |
| January 14, 2026 | 11.12 | 11.36 | 11.36 | 11.9 | 11.12 | 43.91M |
| January 13, 2026 | 12.14 | 11.28 | 11.28 | 12.23 | 11.26 | 42.26M |
| January 12, 2026 | 11.85 | 11.95 | 11.95 | 11.98 | 11.31 | 47.24M |
| January 09, 2026 | 11.12 | 11.67 | 11.67 | 12.05 | 10.96 | 43.09M |
| January 08, 2026 | 11.02 | 11.1 | 11.1 | 11.25 | 10.96 | 12.12M |
| January 07, 2026 | 11.09 | 11.08 | 11.08 | 11.25 | 11.03 | 15.1M |
| January 06, 2026 | 10.9 | 11.09 | 11.09 | 11.11 | 10.86 | 14.78M |
| January 05, 2026 | 10.93 | 10.91 | 10.91 | 11.04 | 10.72 | 13.36M |
| December 31, 2025 | 10.87 | 10.89 | 10.89 | 10.98 | 10.58 | 14.65M |
| December 30, 2025 | 11.08 | 10.9 | 10.9 | 11.16 | 10.83 | 15.59M |
| December 29, 2025 | 11.24 | 11.16 | 11.16 | 11.47 | 11.02 | 16.02M |
| December 26, 2025 | 11.21 | 11.22 | 11.22 | 11.53 | 11.08 | 20.91M |
| December 25, 2025 | 11.46 | 11.19 | 11.19 | 11.47 | 11.17 | 21.26M |
| December 24, 2025 | 11.26 | 11.48 | 11.48 | 11.59 | 11.15 | 37.57M |
| December 23, 2025 | 10.88 | 11.29 | 11.29 | 11.62 | 10.85 | 50.48M |
| December 22, 2025 | 10.44 | 10.76 | 10.76 | 11.04 | 10.31 | 27.73M |
| December 19, 2025 | 10.27 | 10.48 | 10.48 | 10.77 | 10.27 | 25.82M |
| December 18, 2025 | 10.39 | 10.32 | 10.32 | 11.1 | 10.05 | 45.19M |
| December 17, 2025 | 9.5 | 9.63 | 9.63 | 9.7 | 9.4 | 7.01M |
| December 16, 2025 | 9.82 | 9.5 | 9.5 | 9.82 | 9.48 | 7.92M |
| December 15, 2025 | 9.81 | 9.82 | 9.82 | 9.95 | 9.76 | 6.2M |
| December 12, 2025 | 9.97 | 9.92 | 9.92 | 10.04 | 9.88 | 6.69M |
| December 11, 2025 | 10.18 | 9.97 | 9.97 | 10.19 | 9.97 | 6.86M |
| December 10, 2025 | 10.21 | 10.18 | 10.18 | 10.3 | 10.02 | 6.47M |
| December 09, 2025 | 10.19 | 10.21 | 10.21 | 10.37 | 10.1 | 11.3M |
| December 08, 2025 | 10.15 | 10.13 | 10.13 | 10.27 | 10.09 | 6.27M |
| December 05, 2025 | 9.95 | 10.14 | 10.14 | 10.21 | 9.92 | 5.17M |
| December 04, 2025 | 10.34 | 9.99 | 9.99 | 10.34 | 9.77 | 7.66M |
| December 03, 2025 | 10.34 | 10.07 | 10.07 | 10.43 | 9.99 | 9.81M |
| December 02, 2025 | 10.26 | 10.33 | 10.33 | 10.42 | 10.2 | 8.23M |
| December 01, 2025 | 10.49 | 10.31 | 10.31 | 10.56 | 10.25 | 10.35M |
| November 28, 2025 | 10.34 | 10.46 | 10.46 | 10.6 | 10.24 | 14.19M |
| November 27, 2025 | 10.1 | 10.31 | 10.31 | 10.7 | 10.03 | 18.86M |
| November 26, 2025 | 10.17 | 10.08 | 10.08 | 10.2 | 10.02 | 7.09M |
| November 25, 2025 | 10.26 | 10.19 | 10.19 | 10.38 | 10.15 | 9.35M |
| November 24, 2025 | 9.9 | 10.2 | 10.2 | 10.33 | 9.78 | 12.19M |
| November 21, 2025 | 10.42 | 9.8 | 9.8 | 10.56 | 9.8 | 16.71M |
| November 20, 2025 | 10.73 | 10.58 | 10.58 | 10.95 | 10.54 | 9.28M |