10.31
-0.2(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.54 | 10.31 | 10.31 | 10.55 | 10.3 | 8.7M |
| February 12, 2026 | 10.58 | 10.51 | 10.51 | 10.61 | 10.48 | 6.91M |
| February 11, 2026 | 10.62 | 10.6 | 10.6 | 10.67 | 10.56 | 7.85M |
| February 10, 2026 | 10.49 | 10.58 | 10.58 | 10.68 | 10.43 | 11.13M |
| February 09, 2026 | 10.55 | 10.47 | 10.47 | 10.59 | 10.44 | 11.43M |
| February 06, 2026 | 10.52 | 10.5 | 10.5 | 10.69 | 10.48 | 14.18M |
| February 05, 2026 | 10.41 | 10.51 | 10.51 | 10.62 | 10.36 | 12.03M |
| February 04, 2026 | 10.3 | 10.41 | 10.41 | 10.43 | 10.23 | 11.17M |
| February 03, 2026 | 10.29 | 10.31 | 10.31 | 10.41 | 10.24 | 9.54M |
| February 02, 2026 | 10.47 | 10.23 | 10.23 | 10.59 | 10.21 | 17.49M |
| January 30, 2026 | 10.6 | 10.5 | 10.5 | 10.73 | 10.44 | 14.21M |
| January 29, 2026 | 10.72 | 10.63 | 10.63 | 10.75 | 10.54 | 17M |
| January 28, 2026 | 11.07 | 10.83 | 10.83 | 11.08 | 10.75 | 26.73M |
| January 27, 2026 | 10.96 | 11.07 | 11.07 | 11.34 | 10.55 | 48.74M |
| January 26, 2026 | 10.73 | 10.95 | 10.95 | 11.03 | 10.56 | 33.02M |
| January 23, 2026 | 10.53 | 10.59 | 10.59 | 10.61 | 10.49 | 11.96M |
| January 22, 2026 | 10.53 | 10.51 | 10.51 | 10.55 | 10.45 | 11.04M |
| January 21, 2026 | 10.63 | 10.52 | 10.52 | 10.63 | 10.47 | 12.82M |
| January 20, 2026 | 10.58 | 10.59 | 10.59 | 10.64 | 10.52 | 10.37M |
| January 19, 2026 | 10.33 | 10.54 | 10.54 | 10.67 | 10.3 | 15.58M |
| January 16, 2026 | 10.64 | 10.5 | 10.5 | 10.67 | 10.47 | 12.01M |
| January 15, 2026 | 10.57 | 10.61 | 10.61 | 10.69 | 10.51 | 10.48M |
| January 14, 2026 | 10.65 | 10.6 | 10.6 | 10.79 | 10.49 | 25.71M |
| January 13, 2026 | 10.62 | 10.59 | 10.59 | 10.77 | 10.55 | 18.8M |
| January 12, 2026 | 10.66 | 10.54 | 10.54 | 10.72 | 10.45 | 19.5M |
| January 09, 2026 | 10.49 | 10.66 | 10.66 | 10.66 | 10.44 | 16.81M |
| January 08, 2026 | 10.42 | 10.49 | 10.49 | 10.65 | 10.38 | 16.9M |
| January 07, 2026 | 10.45 | 10.41 | 10.41 | 10.64 | 10.4 | 22.74M |
| January 06, 2026 | 10.28 | 10.2 | 10.2 | 10.28 | 10.13 | 11.08M |
| January 05, 2026 | 9.92 | 10.21 | 10.21 | 10.27 | 9.91 | 16.41M |
| December 31, 2025 | 9.87 | 9.89 | 9.89 | 9.95 | 9.87 | 5.55M |
| December 30, 2025 | 9.98 | 9.88 | 9.88 | 9.99 | 9.85 | 10.63M |
| December 29, 2025 | 10.11 | 10 | 10 | 10.13 | 10 | 8.79M |
| December 26, 2025 | 10.16 | 10.11 | 10.11 | 10.18 | 10.08 | 6.06M |
| December 25, 2025 | 10.18 | 10.16 | 10.16 | 10.19 | 10.12 | 6.74M |
| December 24, 2025 | 10.09 | 10.15 | 10.15 | 10.16 | 10.05 | 5.33M |
| December 23, 2025 | 10.18 | 10.08 | 10.08 | 10.25 | 10.06 | 7.24M |
| December 22, 2025 | 10.29 | 10.16 | 10.16 | 10.29 | 10.15 | 9.84M |
| December 19, 2025 | 10.14 | 10.29 | 10.29 | 10.31 | 10.08 | 7.98M |
| December 18, 2025 | 10.09 | 10.11 | 10.11 | 10.14 | 10.05 | 5.49M |
| December 17, 2025 | 10.08 | 10.09 | 10.09 | 10.13 | 10 | 8.91M |
| December 16, 2025 | 10.24 | 10.03 | 10.03 | 10.26 | 9.99 | 12.49M |
| December 15, 2025 | 10.31 | 10.25 | 10.25 | 10.35 | 10.23 | 6.85M |
| December 12, 2025 | 10.37 | 10.32 | 10.32 | 10.4 | 10.29 | 8.4M |
| December 11, 2025 | 10.47 | 10.36 | 10.36 | 10.49 | 10.34 | 6.79M |
| December 10, 2025 | 10.42 | 10.44 | 10.44 | 10.45 | 10.35 | 7.1M |
| December 09, 2025 | 10.54 | 10.41 | 10.41 | 10.6 | 10.4 | 8.02M |
| December 08, 2025 | 10.62 | 10.54 | 10.54 | 10.68 | 10.5 | 11.62M |
| December 05, 2025 | 10.64 | 10.6 | 10.6 | 10.65 | 10.47 | 9.37M |
| December 04, 2025 | 10.67 | 10.64 | 10.64 | 10.72 | 10.58 | 7.99M |
| December 03, 2025 | 10.48 | 10.72 | 10.72 | 10.75 | 10.46 | 14.99M |
| December 02, 2025 | 10.44 | 10.46 | 10.46 | 10.52 | 10.33 | 7.95M |
| December 01, 2025 | 10.56 | 10.44 | 10.44 | 10.57 | 10.42 | 9.05M |
| November 28, 2025 | 10.58 | 10.45 | 10.45 | 10.58 | 10.43 | 10.34M |
| November 27, 2025 | 10.64 | 10.56 | 10.56 | 10.71 | 10.55 | 10.06M |
| November 26, 2025 | 10.62 | 10.64 | 10.64 | 11.06 | 10.52 | 18.52M |
| November 25, 2025 | 10.42 | 10.56 | 10.56 | 10.65 | 10.38 | 10.43M |
| November 24, 2025 | 10.31 | 10.38 | 10.38 | 10.43 | 10.29 | 7.13M |
| November 21, 2025 | 10.66 | 10.29 | 10.29 | 10.79 | 10.27 | 16.33M |
| November 20, 2025 | 10.79 | 10.72 | 10.72 | 10.85 | 10.66 | 8.83M |