10.01
-0.13(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.14 | 10.01 | 10.01 | 10.25 | 10.01 | 14.37M |
| February 12, 2026 | 10.26 | 10.14 | 10.14 | 10.4 | 10.13 | 14.56M |
| February 11, 2026 | 10.19 | 10.24 | 10.24 | 10.44 | 10.19 | 19.41M |
| February 10, 2026 | 10.19 | 10.2 | 10.2 | 10.3 | 10.08 | 17.4M |
| February 09, 2026 | 10.03 | 10.21 | 10.21 | 10.27 | 9.99 | 23.64M |
| February 06, 2026 | 10.05 | 9.95 | 9.95 | 10.18 | 9.89 | 28.29M |
| February 05, 2026 | 10.15 | 10.11 | 10.11 | 10.31 | 10.11 | 24.27M |
| February 04, 2026 | 10.17 | 10.22 | 10.22 | 10.36 | 10.07 | 29.85M |
| February 03, 2026 | 10.2 | 10.22 | 10.22 | 10.5 | 10.1 | 34.12M |
| February 02, 2026 | 10.09 | 10.31 | 10.31 | 10.69 | 10.02 | 50.9M |
| January 30, 2026 | 10.61 | 10.2 | 10.2 | 10.61 | 10.12 | 62.75M |
| January 29, 2026 | 9.88 | 10.89 | 10.89 | 10.89 | 9.76 | 83.06M |
| January 28, 2026 | 9.67 | 9.9 | 9.9 | 10.04 | 9.65 | 37.4M |
| January 27, 2026 | 9.65 | 9.68 | 9.68 | 9.83 | 9.6 | 24.58M |
| January 26, 2026 | 9.88 | 9.72 | 9.72 | 9.88 | 9.53 | 48.13M |
| January 23, 2026 | 9.35 | 9.35 | 9.35 | 9.38 | 9.33 | 10.45M |
| January 22, 2026 | 9.29 | 9.35 | 9.35 | 9.37 | 9.26 | 10.72M |
| January 21, 2026 | 9.34 | 9.26 | 9.26 | 9.36 | 9.22 | 12.05M |
| January 20, 2026 | 9.29 | 9.36 | 9.36 | 9.37 | 9.27 | 12.92M |
| January 19, 2026 | 9.1 | 9.3 | 9.3 | 9.3 | 9.07 | 13.14M |
| January 16, 2026 | 9.26 | 9.13 | 9.13 | 9.27 | 9.1 | 12.43M |
| January 15, 2026 | 9.26 | 9.25 | 9.25 | 9.29 | 9.2 | 8.6M |
| January 14, 2026 | 9.32 | 9.26 | 9.26 | 9.4 | 9.21 | 14.86M |
| January 13, 2026 | 9.41 | 9.32 | 9.32 | 9.42 | 9.3 | 12M |
| January 12, 2026 | 9.3 | 9.4 | 9.4 | 9.4 | 9.29 | 12.16M |
| January 09, 2026 | 9.24 | 9.3 | 9.3 | 9.31 | 9.22 | 8.4M |
| January 08, 2026 | 9.2 | 9.24 | 9.24 | 9.28 | 9.18 | 6.21M |
| January 07, 2026 | 9.32 | 9.21 | 9.21 | 9.32 | 9.2 | 9.13M |
| January 06, 2026 | 9.34 | 9.3 | 9.3 | 9.34 | 9.27 | 7.61M |
| January 05, 2026 | 9.25 | 9.3 | 9.3 | 9.33 | 9.25 | 8.36M |
| December 31, 2025 | 9.19 | 9.26 | 9.26 | 9.31 | 9.1 | 8.34M |
| December 30, 2025 | 9.18 | 9.18 | 9.18 | 9.24 | 9.17 | 4.3M |
| December 29, 2025 | 9.24 | 9.2 | 9.2 | 9.28 | 9.19 | 5.6M |
| December 26, 2025 | 9.31 | 9.24 | 9.24 | 9.31 | 9.23 | 6.51M |
| December 25, 2025 | 9.29 | 9.32 | 9.32 | 9.38 | 9.25 | 8.13M |
| December 24, 2025 | 9.21 | 9.29 | 9.29 | 9.34 | 9.18 | 6.55M |
| December 23, 2025 | 9.28 | 9.23 | 9.23 | 9.28 | 9.19 | 6.8M |
| December 22, 2025 | 9.25 | 9.28 | 9.28 | 9.32 | 9.2 | 9.04M |
| December 19, 2025 | 9.18 | 9.27 | 9.27 | 9.31 | 9.17 | 9.82M |
| December 18, 2025 | 9.11 | 9.24 | 9.24 | 9.25 | 9.08 | 10.9M |
| December 17, 2025 | 9.11 | 9.12 | 9.12 | 9.12 | 9.01 | 6.95M |
| December 16, 2025 | 9.07 | 9.09 | 9.09 | 9.16 | 9.06 | 8.66M |
| December 15, 2025 | 9.04 | 9.08 | 9.08 | 9.11 | 8.98 | 9.39M |
| December 12, 2025 | 8.98 | 8.98 | 8.98 | 9.08 | 8.91 | 8.87M |
| December 11, 2025 | 9.12 | 8.94 | 8.94 | 9.12 | 8.9 | 13.46M |
| December 10, 2025 | 9.05 | 9.12 | 9.12 | 9.21 | 9.05 | 8.4M |
| December 09, 2025 | 9.09 | 9.05 | 9.05 | 9.13 | 9.04 | 6.1M |
| December 08, 2025 | 9.1 | 9.11 | 9.11 | 9.14 | 9.09 | 6.1M |
| December 05, 2025 | 9.04 | 9.1 | 9.1 | 9.1 | 9 | 5.98M |
| December 04, 2025 | 9.2 | 9.04 | 9.04 | 9.21 | 9.03 | 9.4M |
| December 03, 2025 | 9.24 | 9.2 | 9.2 | 9.26 | 9.16 | 6.18M |
| December 02, 2025 | 9.22 | 9.23 | 9.23 | 9.26 | 9.17 | 5.95M |
| December 01, 2025 | 9.21 | 9.23 | 9.23 | 9.27 | 9.18 | 7.89M |
| November 28, 2025 | 9.16 | 9.24 | 9.24 | 9.32 | 9.12 | 8.43M |
| November 27, 2025 | 9.16 | 9.16 | 9.16 | 9.2 | 9.13 | 5.24M |
| November 26, 2025 | 9.21 | 9.14 | 9.14 | 9.25 | 9.1 | 7.73M |
| November 25, 2025 | 9.16 | 9.18 | 9.18 | 9.23 | 9.16 | 7.62M |
| November 24, 2025 | 9.17 | 9.18 | 9.18 | 9.25 | 9.15 | 6.7M |
| November 21, 2025 | 9.48 | 9.14 | 9.14 | 9.53 | 9.14 | 15.33M |
| November 20, 2025 | 9.51 | 9.48 | 9.48 | 9.54 | 9.42 | 8.07M |