10.08
-0.2(-1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.25 | 10.08 | 10.08 | 10.33 | 10.04 | 7.07M |
| February 12, 2026 | 10.39 | 10.28 | 10.28 | 10.4 | 10.24 | 7.96M |
| February 11, 2026 | 10.17 | 10.44 | 10.44 | 10.68 | 10.13 | 12.28M |
| February 10, 2026 | 10.4 | 10.17 | 10.17 | 10.42 | 10.14 | 7.94M |
| February 09, 2026 | 10.43 | 10.4 | 10.4 | 10.55 | 10.36 | 9.1M |
| February 06, 2026 | 10.26 | 10.36 | 10.36 | 10.51 | 10.2 | 8.97M |
| February 05, 2026 | 10.57 | 10.37 | 10.37 | 10.67 | 10.35 | 10.68M |
| February 04, 2026 | 10.49 | 10.61 | 10.61 | 10.82 | 10.36 | 12.76M |
| February 03, 2026 | 10.35 | 10.48 | 10.48 | 10.5 | 10.26 | 12.9M |
| February 02, 2026 | 10.7 | 10.28 | 10.28 | 10.72 | 10.2 | 25.91M |
| January 30, 2026 | 10.85 | 10.86 | 10.86 | 11.48 | 10.67 | 33.74M |
| January 29, 2026 | 10.8 | 11.14 | 11.14 | 11.67 | 10.66 | 48.11M |
| January 28, 2026 | 10.71 | 10.92 | 10.92 | 10.99 | 10.54 | 17.51M |
| January 27, 2026 | 11.02 | 10.76 | 10.76 | 11.11 | 10.65 | 19.02M |
| January 26, 2026 | 10.72 | 11.02 | 11.02 | 11.18 | 10.64 | 31.1M |
| January 23, 2026 | 10.24 | 10.64 | 10.64 | 10.64 | 10.16 | 19.66M |
| January 22, 2026 | 10.18 | 10.17 | 10.17 | 10.23 | 10.06 | 10.46M |
| January 21, 2026 | 9.89 | 10.19 | 10.19 | 10.22 | 9.82 | 17.87M |
| January 20, 2026 | 9.85 | 9.96 | 9.96 | 10.09 | 9.78 | 18.03M |
| January 19, 2026 | 9.82 | 9.82 | 9.82 | 9.94 | 9.77 | 15.84M |
| January 16, 2026 | 10.1 | 9.87 | 9.87 | 10.44 | 9.8 | 25.65M |
| January 15, 2026 | 9.58 | 10.1 | 10.1 | 10.27 | 9.58 | 32.43M |
| January 14, 2026 | 9.54 | 9.54 | 9.54 | 9.98 | 9.51 | 22.88M |
| January 13, 2026 | 9.47 | 9.53 | 9.53 | 9.77 | 9.47 | 14.05M |
| January 12, 2026 | 9.66 | 9.49 | 9.49 | 9.7 | 9.45 | 12.92M |
| January 09, 2026 | 9.42 | 9.49 | 9.49 | 9.59 | 9.42 | 8.71M |
| January 08, 2026 | 9.56 | 9.44 | 9.44 | 9.6 | 9.42 | 10.56M |
| January 07, 2026 | 9.48 | 9.64 | 9.64 | 9.95 | 9.45 | 15.88M |
| January 06, 2026 | 9.33 | 9.49 | 9.49 | 9.55 | 9.31 | 16.64M |
| January 05, 2026 | 9.28 | 9.33 | 9.33 | 9.43 | 9.23 | 12.87M |
| December 31, 2025 | 9.19 | 9.23 | 9.23 | 9.3 | 9.11 | 5.93M |
| December 30, 2025 | 9.22 | 9.19 | 9.19 | 9.34 | 9.18 | 8.96M |
| December 29, 2025 | 9.36 | 9.27 | 9.27 | 9.42 | 9.26 | 10.12M |
| December 26, 2025 | 9.26 | 9.33 | 9.33 | 9.51 | 9.21 | 15.11M |
| December 25, 2025 | 9.18 | 9.22 | 9.22 | 9.34 | 9.12 | 9.53M |
| December 24, 2025 | 9.02 | 9.21 | 9.21 | 9.23 | 8.97 | 12.51M |
| December 23, 2025 | 8.98 | 9.02 | 9.02 | 9.1 | 8.89 | 9.45M |
| December 22, 2025 | 8.96 | 8.95 | 8.95 | 8.99 | 8.85 | 10.86M |
| December 19, 2025 | 8.52 | 8.97 | 8.97 | 8.97 | 8.48 | 17.68M |
| December 18, 2025 | 8.53 | 8.55 | 8.55 | 8.61 | 8.49 | 6.75M |
| December 17, 2025 | 8.4 | 8.55 | 8.55 | 8.63 | 8.35 | 9.79M |
| December 16, 2025 | 8.44 | 8.4 | 8.4 | 8.48 | 8.32 | 5.97M |
| December 15, 2025 | 8.33 | 8.43 | 8.43 | 8.5 | 8.32 | 5.18M |
| December 12, 2025 | 8.42 | 8.4 | 8.4 | 8.48 | 8.35 | 7.71M |
| December 11, 2025 | 8.6 | 8.42 | 8.42 | 8.63 | 8.38 | 8.54M |
| December 10, 2025 | 8.59 | 8.6 | 8.6 | 8.65 | 8.53 | 5.74M |
| December 09, 2025 | 8.75 | 8.59 | 8.59 | 8.78 | 8.57 | 9.03M |
| December 08, 2025 | 8.91 | 8.79 | 8.79 | 8.93 | 8.75 | 9.64M |
| December 05, 2025 | 8.7 | 8.88 | 8.88 | 8.9 | 8.68 | 10.27M |
| December 04, 2025 | 8.78 | 8.72 | 8.72 | 8.82 | 8.71 | 6.24M |
| December 03, 2025 | 8.91 | 8.83 | 8.83 | 8.95 | 8.76 | 7.41M |
| December 02, 2025 | 8.87 | 8.92 | 8.92 | 8.96 | 8.74 | 7.38M |
| December 01, 2025 | 8.95 | 8.88 | 8.88 | 9.05 | 8.87 | 6.85M |
| November 28, 2025 | 8.8 | 8.91 | 8.91 | 8.95 | 8.77 | 4.9M |
| November 27, 2025 | 8.81 | 8.86 | 8.86 | 8.93 | 8.68 | 8.07M |
| November 26, 2025 | 8.81 | 8.77 | 8.77 | 9.06 | 8.75 | 12.81M |
| November 25, 2025 | 8.78 | 8.76 | 8.76 | 8.81 | 8.69 | 8.05M |
| November 24, 2025 | 8.78 | 8.65 | 8.65 | 8.98 | 8.63 | 12.25M |
| November 21, 2025 | 9 | 8.67 | 8.67 | 9.08 | 8.67 | 22.97M |
| November 20, 2025 | 9.3 | 9.18 | 9.18 | 9.52 | 9.13 | 20.13M |