10.01
-0.18(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.18 | 10.01 | 10.01 | 10.23 | 10 | 25.2M |
| February 12, 2026 | 10.1 | 10.19 | 10.19 | 10.28 | 10.06 | 23.43M |
| February 11, 2026 | 10.14 | 10.15 | 10.15 | 10.36 | 10.07 | 23.33M |
| February 10, 2026 | 10.39 | 10.14 | 10.14 | 10.51 | 10.07 | 41.66M |
| February 09, 2026 | 10.53 | 10.38 | 10.38 | 10.6 | 10.31 | 35.36M |
| February 06, 2026 | 10.18 | 10.47 | 10.47 | 10.73 | 10.18 | 57.91M |
| February 05, 2026 | 10.6 | 10.31 | 10.31 | 10.88 | 10.19 | 56.29M |
| February 04, 2026 | 10.8 | 10.65 | 10.65 | 10.98 | 10.48 | 57.84M |
| February 03, 2026 | 10.95 | 10.89 | 10.89 | 11.18 | 10.75 | 56.65M |
| February 02, 2026 | 10.95 | 10.88 | 10.88 | 11.49 | 10.82 | 85.98M |
| January 30, 2026 | 10.62 | 11 | 11 | 11.09 | 10.48 | 76.72M |
| January 29, 2026 | 10.9 | 10.81 | 10.81 | 11.13 | 10.68 | 60.36M |
| January 28, 2026 | 10.8 | 11.06 | 11.06 | 11.28 | 10.49 | 80.59M |
| January 27, 2026 | 10.7 | 10.69 | 10.69 | 11.23 | 10.58 | 62.92M |
| January 26, 2026 | 10.96 | 10.81 | 10.81 | 11.1 | 10.58 | 64.44M |
| January 23, 2026 | 10.09 | 10.79 | 10.79 | 11.1 | 10.07 | 96.22M |
| January 22, 2026 | 10.29 | 10.12 | 10.12 | 10.32 | 10.05 | 48.98M |
| January 21, 2026 | 10.05 | 10.29 | 10.29 | 10.81 | 10.02 | 70.43M |
| January 20, 2026 | 10.2 | 10.25 | 10.25 | 10.5 | 10.02 | 74.02M |
| January 19, 2026 | 11.06 | 10.2 | 10.2 | 11.06 | 9.97 | 109.41M |
| January 16, 2026 | 10.88 | 11.08 | 11.08 | 11.56 | 10.72 | 128.29M |
| January 15, 2026 | 10.8 | 10.86 | 10.86 | 11.15 | 10.45 | 130.74M |
| January 14, 2026 | 9.66 | 10.62 | 10.62 | 10.62 | 9.66 | 131.41M |
| January 13, 2026 | 10.21 | 9.65 | 9.65 | 10.26 | 9.62 | 70.83M |
| January 12, 2026 | 10.55 | 10.17 | 10.17 | 10.65 | 10.14 | 104.91M |
| January 09, 2026 | 9.63 | 10.66 | 10.66 | 10.67 | 9.62 | 138.24M |
| January 08, 2026 | 9.16 | 9.7 | 9.7 | 9.87 | 9.14 | 67.74M |
| January 07, 2026 | 9.18 | 9.19 | 9.19 | 9.33 | 9.12 | 21.09M |
| January 06, 2026 | 9.17 | 9.21 | 9.21 | 9.27 | 9.14 | 21.59M |
| January 05, 2026 | 9.08 | 9.17 | 9.17 | 9.18 | 8.95 | 19.72M |
| December 31, 2025 | 9.14 | 9.08 | 9.08 | 9.18 | 9.01 | 13.57M |
| December 30, 2025 | 9.2 | 9.13 | 9.13 | 9.29 | 9.11 | 15.23M |
| December 29, 2025 | 9.18 | 9.12 | 9.12 | 9.3 | 9.09 | 16.9M |
| December 26, 2025 | 9.17 | 9.22 | 9.22 | 9.28 | 9.14 | 16.27M |
| December 25, 2025 | 9.17 | 9.18 | 9.18 | 9.2 | 9.07 | 14.07M |
| December 24, 2025 | 8.99 | 9.16 | 9.16 | 9.22 | 8.97 | 16.9M |
| December 23, 2025 | 9.06 | 9.03 | 9.03 | 9.1 | 9.01 | 11.32M |
| December 22, 2025 | 9.13 | 9.11 | 9.11 | 9.17 | 9.07 | 13.38M |
| December 19, 2025 | 9 | 9.08 | 9.08 | 9.1 | 9 | 11.72M |
| December 18, 2025 | 9 | 9.03 | 9.03 | 9.08 | 8.97 | 11.53M |
| December 17, 2025 | 8.95 | 9.02 | 9.02 | 9.05 | 8.85 | 13.2M |
| December 16, 2025 | 8.88 | 8.96 | 8.96 | 9.1 | 8.82 | 16.84M |
| December 15, 2025 | 9 | 8.9 | 8.9 | 9.01 | 8.89 | 11.98M |
| December 12, 2025 | 9.06 | 9.04 | 9.04 | 9.09 | 9.01 | 11.05M |
| December 11, 2025 | 9.01 | 9.07 | 9.07 | 9.16 | 8.94 | 17.11M |
| December 10, 2025 | 9 | 9.01 | 9.01 | 9.08 | 8.97 | 12.27M |
| December 09, 2025 | 9.14 | 9.01 | 9.01 | 9.18 | 8.99 | 16.17M |
| December 08, 2025 | 9.27 | 9.19 | 9.19 | 9.3 | 9.18 | 18.53M |
| December 05, 2025 | 9.26 | 9.3 | 9.3 | 9.32 | 9.2 | 18.68M |
| December 04, 2025 | 9.15 | 9.35 | 9.35 | 9.4 | 9.02 | 38.08M |
| December 03, 2025 | 8.89 | 9.23 | 9.23 | 9.27 | 8.85 | 35.64M |
| December 02, 2025 | 8.9 | 8.88 | 8.88 | 8.98 | 8.81 | 12.66M |
| December 01, 2025 | 8.92 | 8.9 | 8.9 | 8.97 | 8.89 | 13.54M |
| November 28, 2025 | 8.85 | 8.95 | 8.95 | 8.97 | 8.83 | 12.02M |
| November 27, 2025 | 8.88 | 8.88 | 8.88 | 8.93 | 8.82 | 9.96M |
| November 26, 2025 | 8.89 | 8.89 | 8.89 | 9.03 | 8.85 | 13.48M |
| November 25, 2025 | 8.88 | 8.89 | 8.89 | 8.99 | 8.86 | 13.62M |
| November 24, 2025 | 8.81 | 8.88 | 8.88 | 8.93 | 8.77 | 13.89M |
| November 21, 2025 | 9.02 | 8.79 | 8.79 | 9.07 | 8.75 | 26.16M |
| November 20, 2025 | 9.14 | 9.1 | 9.1 | 9.21 | 9.07 | 13.29M |