10.04
-0.08(-0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.13 | 10.04 | 10.04 | 10.15 | 10.03 | 11.42M |
| February 12, 2026 | 10.19 | 10.12 | 10.12 | 10.19 | 10 | 16.21M |
| February 11, 2026 | 10.09 | 10.16 | 10.12 | 10.2 | 10.06 | 15.48M |
| February 10, 2026 | 10.17 | 10.09 | 10.09 | 10.19 | 10.06 | 11.61M |
| February 09, 2026 | 10.15 | 10.19 | 10.19 | 10.21 | 10.08 | 17.01M |
| February 06, 2026 | 9.98 | 10.09 | 10.09 | 10.14 | 9.98 | 13.25M |
| February 05, 2026 | 10.16 | 10.02 | 10.02 | 10.19 | 10.02 | 14.17M |
| February 04, 2026 | 10.06 | 10.19 | 10.19 | 10.19 | 10.02 | 18.66M |
| February 03, 2026 | 9.94 | 10.09 | 10.09 | 10.09 | 9.94 | 16.81M |
| February 02, 2026 | 9.99 | 9.94 | 9.94 | 10.12 | 9.93 | 19.25M |
| January 30, 2026 | 9.86 | 10.03 | 10.03 | 10.08 | 9.85 | 19.84M |
| January 29, 2026 | 10.08 | 9.92 | 9.92 | 10.08 | 9.86 | 14.67M |
| January 28, 2026 | 9.89 | 10.01 | 10.01 | 10.03 | 9.81 | 17.77M |
| January 27, 2026 | 9.93 | 9.89 | 9.89 | 9.94 | 9.67 | 19.38M |
| January 26, 2026 | 10.1 | 9.93 | 9.93 | 10.11 | 9.9 | 21.09M |
| January 23, 2026 | 10.07 | 10.1 | 10.1 | 10.14 | 10.05 | 19.81M |
| January 22, 2026 | 10.1 | 10.09 | 10.09 | 10.17 | 10.01 | 23.29M |
| January 21, 2026 | 10.28 | 10.18 | 10.18 | 10.28 | 10.09 | 32.2M |
| January 20, 2026 | 10.05 | 10.43 | 10.43 | 10.44 | 9.96 | 51.25M |
| January 19, 2026 | 9.91 | 10.08 | 10.08 | 10.2 | 9.83 | 33.53M |
| January 16, 2026 | 9.95 | 10 | 10 | 10.53 | 9.95 | 53.28M |
| January 15, 2026 | 9.97 | 9.85 | 9.85 | 10.01 | 9.8 | 24.8M |
| January 14, 2026 | 9.88 | 10.08 | 10.08 | 10.19 | 9.75 | 48.73M |
| January 13, 2026 | 9.62 | 9.89 | 9.89 | 10 | 9.51 | 42.28M |
| January 12, 2026 | 9.55 | 9.62 | 9.62 | 9.64 | 9.5 | 19.08M |
| January 09, 2026 | 9.47 | 9.54 | 9.54 | 9.55 | 9.42 | 15.75M |
| January 08, 2026 | 9.4 | 9.47 | 9.47 | 9.49 | 9.34 | 10.79M |
| January 07, 2026 | 9.49 | 9.4 | 9.4 | 9.54 | 9.37 | 14.91M |
| January 06, 2026 | 9.35 | 9.48 | 9.48 | 9.49 | 9.3 | 16.02M |
| January 05, 2026 | 9.22 | 9.36 | 9.36 | 9.37 | 9.22 | 11.64M |
| December 31, 2025 | 9.25 | 9.25 | 9.25 | 9.28 | 9.21 | 6.09M |
| December 30, 2025 | 9.2 | 9.23 | 9.23 | 9.34 | 9.18 | 9.88M |
| December 29, 2025 | 9.37 | 9.28 | 9.28 | 9.39 | 9.26 | 8.17M |
| December 26, 2025 | 9.34 | 9.36 | 9.36 | 9.41 | 9.31 | 9.88M |
| December 25, 2025 | 9.37 | 9.34 | 9.34 | 9.37 | 9.31 | 6.96M |
| December 24, 2025 | 9.24 | 9.35 | 9.35 | 9.35 | 9.18 | 9.12M |
| December 23, 2025 | 9.25 | 9.25 | 9.25 | 9.36 | 9.21 | 8.56M |
| December 22, 2025 | 9.22 | 9.23 | 9.23 | 9.29 | 9.2 | 8.9M |
| December 19, 2025 | 9.07 | 9.22 | 9.22 | 9.22 | 9.06 | 10.28M |
| December 18, 2025 | 9.11 | 9.07 | 9.07 | 9.13 | 9.05 | 6.17M |
| December 17, 2025 | 9.08 | 9.13 | 9.13 | 9.14 | 8.98 | 10.94M |
| December 16, 2025 | 9.21 | 9.12 | 9.12 | 9.24 | 9.04 | 11.16M |
| December 15, 2025 | 9.29 | 9.24 | 9.24 | 9.42 | 9.22 | 12.86M |
| December 12, 2025 | 9.13 | 9.31 | 9.31 | 9.37 | 9.11 | 20.16M |
| December 11, 2025 | 9.2 | 9.15 | 9.15 | 9.27 | 9.13 | 11.55M |
| December 10, 2025 | 9.12 | 9.22 | 9.22 | 9.27 | 9.09 | 11.13M |
| December 09, 2025 | 9.11 | 9.16 | 9.16 | 9.28 | 9.08 | 10.12M |
| December 08, 2025 | 9.07 | 9.14 | 9.14 | 9.19 | 9.06 | 9.11M |
| December 05, 2025 | 9 | 9.1 | 9.1 | 9.1 | 8.94 | 8.03M |
| December 04, 2025 | 9.02 | 8.98 | 8.98 | 9.06 | 8.94 | 6.23M |
| December 03, 2025 | 9.07 | 9.04 | 9.04 | 9.13 | 9.02 | 7.13M |
| December 02, 2025 | 9.1 | 9.07 | 9.07 | 9.11 | 9.01 | 7.24M |
| December 01, 2025 | 9.05 | 9.13 | 9.13 | 9.13 | 9.04 | 7.93M |
| November 28, 2025 | 9.02 | 9.05 | 9.05 | 9.06 | 8.96 | 6.51M |
| November 27, 2025 | 8.99 | 9.03 | 9.03 | 9.11 | 8.96 | 9.04M |
| November 26, 2025 | 8.99 | 8.96 | 8.96 | 9.05 | 8.93 | 8.38M |
| November 25, 2025 | 8.94 | 9.01 | 9.01 | 9.06 | 8.92 | 10.13M |
| November 24, 2025 | 8.92 | 8.94 | 8.94 | 8.99 | 8.81 | 11.54M |
| November 21, 2025 | 9.42 | 8.9 | 8.9 | 9.45 | 8.89 | 31.22M |
| November 20, 2025 | 9.58 | 9.48 | 9.48 | 9.62 | 9.47 | 9.65M |