10.47
-0.04(-0.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.5 | 10.47 | 10.47 | 10.67 | 10.46 | 5.45M |
| February 12, 2026 | 10.66 | 10.51 | 10.51 | 10.7 | 10.49 | 7.86M |
| February 11, 2026 | 10.48 | 10.65 | 10.65 | 10.97 | 10.48 | 13.47M |
| February 10, 2026 | 10.45 | 10.5 | 10.5 | 10.92 | 10.45 | 13.04M |
| February 09, 2026 | 10.27 | 10.46 | 10.46 | 10.47 | 10.19 | 8.87M |
| February 06, 2026 | 10.01 | 10.19 | 10.19 | 10.37 | 9.96 | 9.02M |
| February 05, 2026 | 10.06 | 10.05 | 10.05 | 10.16 | 10.01 | 5.48M |
| February 04, 2026 | 10.13 | 10.12 | 10.12 | 10.25 | 10.05 | 6.03M |
| February 03, 2026 | 10.04 | 10.13 | 10.13 | 10.15 | 9.92 | 8.38M |
| February 02, 2026 | 9.66 | 10.06 | 10.06 | 10.4 | 9.62 | 21.54M |
| January 30, 2026 | 9.83 | 9.71 | 9.71 | 9.94 | 9.61 | 9.97M |
| January 29, 2026 | 10 | 9.88 | 9.88 | 10.17 | 9.85 | 9.35M |
| January 28, 2026 | 10.3 | 10.04 | 10.04 | 10.34 | 9.99 | 8.79M |
| January 27, 2026 | 10.2 | 10.3 | 10.3 | 10.4 | 9.96 | 8.89M |
| January 26, 2026 | 10.81 | 10.37 | 10.37 | 10.87 | 10.21 | 13.1M |
| January 23, 2026 | 10.82 | 10.73 | 10.73 | 10.85 | 10.63 | 8.53M |
| January 22, 2026 | 10.6 | 10.71 | 10.71 | 10.82 | 10.44 | 10.21M |
| January 21, 2026 | 10.41 | 10.55 | 10.55 | 10.63 | 10.35 | 6.99M |
| January 20, 2026 | 10.73 | 10.46 | 10.46 | 10.76 | 10.38 | 13.59M |
| January 19, 2026 | 10.81 | 10.71 | 10.71 | 10.88 | 10.68 | 11.12M |
| January 16, 2026 | 10.87 | 10.8 | 10.8 | 10.99 | 10.7 | 12.21M |
| January 15, 2026 | 11.03 | 10.88 | 10.88 | 11.28 | 10.81 | 16.3M |
| January 14, 2026 | 10.84 | 10.95 | 10.95 | 11.2 | 10.7 | 23.75M |
| January 13, 2026 | 11.48 | 10.86 | 10.86 | 11.55 | 10.8 | 27.21M |
| January 12, 2026 | 11.25 | 11.38 | 11.38 | 11.39 | 11.07 | 31.4M |
| January 09, 2026 | 10.75 | 11.03 | 11.03 | 11.3 | 10.65 | 26.27M |
| January 08, 2026 | 11.06 | 10.79 | 10.79 | 11.12 | 10.7 | 28.72M |
| January 07, 2026 | 10.92 | 11.19 | 11.19 | 11.52 | 10.64 | 43.24M |
| January 06, 2026 | 10.11 | 10.93 | 10.93 | 11.13 | 10.11 | 48.04M |
| January 05, 2026 | 9.65 | 9.88 | 9.88 | 9.91 | 9.6 | 9.61M |
| December 31, 2025 | 9.56 | 9.68 | 9.68 | 9.77 | 9.36 | 12.74M |
| December 30, 2025 | 9.45 | 9.49 | 9.49 | 9.65 | 9.39 | 6.85M |
| December 29, 2025 | 9.6 | 9.51 | 9.51 | 9.67 | 9.47 | 5.58M |
| December 26, 2025 | 9.69 | 9.57 | 9.57 | 9.7 | 9.54 | 5.21M |
| December 25, 2025 | 9.54 | 9.67 | 9.67 | 9.7 | 9.46 | 6.76M |
| December 24, 2025 | 9.4 | 9.5 | 9.5 | 9.52 | 9.37 | 4.5M |
| December 23, 2025 | 9.56 | 9.37 | 9.37 | 9.59 | 9.34 | 5.25M |
| December 22, 2025 | 9.56 | 9.6 | 9.6 | 9.78 | 9.47 | 6.1M |
| December 19, 2025 | 9.34 | 9.49 | 9.49 | 9.58 | 9.3 | 5.9M |
| December 18, 2025 | 9.15 | 9.34 | 9.34 | 9.44 | 9.11 | 5.71M |
| December 17, 2025 | 9.24 | 9.21 | 9.21 | 9.37 | 9 | 7.43M |
| December 16, 2025 | 9.26 | 9.26 | 9.26 | 9.45 | 9.24 | 6.46M |
| December 15, 2025 | 9.53 | 9.42 | 9.42 | 9.58 | 9.36 | 5.45M |
| December 12, 2025 | 9.51 | 9.56 | 9.56 | 9.73 | 9.35 | 6.32M |
| December 11, 2025 | 9.83 | 9.5 | 9.5 | 9.87 | 9.48 | 6.87M |
| December 10, 2025 | 9.77 | 9.8 | 9.8 | 9.86 | 9.66 | 5.87M |
| December 09, 2025 | 9.96 | 9.82 | 9.82 | 10.01 | 9.81 | 4.97M |
| December 08, 2025 | 9.99 | 9.97 | 9.97 | 10.09 | 9.85 | 7.34M |
| December 05, 2025 | 9.77 | 9.95 | 9.95 | 10.04 | 9.7 | 6.33M |
| December 04, 2025 | 10.36 | 9.83 | 9.83 | 10.36 | 9.75 | 5.65M |
| December 03, 2025 | 10.25 | 9.93 | 9.93 | 10.32 | 9.92 | 8.35M |
| December 02, 2025 | 10.35 | 10.25 | 10.25 | 10.39 | 10.24 | 4.08M |
| December 01, 2025 | 10.39 | 10.4 | 10.4 | 10.53 | 10.35 | 7.34M |
| November 28, 2025 | 10.36 | 10.49 | 10.49 | 10.65 | 10.23 | 10.57M |
| November 27, 2025 | 10.25 | 10.16 | 10.16 | 10.35 | 10.15 | 5.14M |
| November 26, 2025 | 10.31 | 10.27 | 10.27 | 10.59 | 10.22 | 6.69M |
| November 25, 2025 | 10.29 | 10.34 | 10.34 | 10.5 | 10.25 | 6.19M |
| November 24, 2025 | 10.06 | 10.29 | 10.29 | 10.37 | 9.99 | 7.45M |
| November 21, 2025 | 10.29 | 10 | 10 | 10.43 | 9.98 | 10.76M |
| November 20, 2025 | 10.46 | 10.46 | 10.46 | 10.63 | 10.34 | 6.78M |