10.10
-0.38(-3.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.4 | 10.1 | 10.1 | 10.47 | 10.07 | 17.08M |
| February 12, 2026 | 10.5 | 10.48 | 10.48 | 10.71 | 10.19 | 30.02M |
| February 11, 2026 | 10.05 | 10.65 | 10.65 | 10.87 | 10 | 43.05M |
| February 10, 2026 | 9.8 | 10 | 10 | 10.22 | 9.63 | 29.28M |
| February 09, 2026 | 9.6 | 9.82 | 9.82 | 9.85 | 9.44 | 20.44M |
| February 06, 2026 | 9.3 | 9.56 | 9.56 | 9.61 | 9.18 | 14.22M |
| February 05, 2026 | 9.36 | 9.31 | 9.31 | 9.45 | 9.25 | 6.91M |
| February 04, 2026 | 9.29 | 9.34 | 9.34 | 9.39 | 9.2 | 6.5M |
| February 03, 2026 | 9.17 | 9.28 | 9.28 | 9.29 | 9.14 | 8.29M |
| February 02, 2026 | 9.49 | 9.1 | 9.1 | 9.57 | 9.1 | 14.41M |
| January 30, 2026 | 9.58 | 9.59 | 9.59 | 9.68 | 9.42 | 10.78M |
| January 29, 2026 | 9.59 | 9.63 | 9.63 | 9.68 | 9.55 | 10.79M |
| January 28, 2026 | 9.46 | 9.59 | 9.59 | 9.66 | 9.43 | 10.8M |
| January 27, 2026 | 9.54 | 9.46 | 9.46 | 9.62 | 9.41 | 9.45M |
| January 26, 2026 | 9.6 | 9.54 | 9.54 | 9.63 | 9.47 | 10.36M |
| January 23, 2026 | 9.5 | 9.58 | 9.58 | 9.64 | 9.46 | 12.32M |
| January 22, 2026 | 9.42 | 9.48 | 9.48 | 9.49 | 9.33 | 8.37M |
| January 21, 2026 | 9.42 | 9.38 | 9.38 | 9.49 | 9.33 | 8.26M |
| January 20, 2026 | 9.2 | 9.42 | 9.42 | 9.43 | 9.16 | 14.81M |
| January 19, 2026 | 8.92 | 9.19 | 9.19 | 9.19 | 8.92 | 10.03M |
| January 16, 2026 | 9.06 | 8.98 | 8.98 | 9.07 | 8.94 | 6.59M |
| January 15, 2026 | 9.03 | 9.03 | 9.03 | 9.09 | 8.99 | 5.12M |
| January 14, 2026 | 9.11 | 9.01 | 9.01 | 9.16 | 8.98 | 10.61M |
| January 13, 2026 | 9.12 | 9.11 | 9.11 | 9.18 | 9.06 | 7.04M |
| January 12, 2026 | 9.11 | 9.14 | 9.14 | 9.19 | 9.06 | 7.16M |
| January 09, 2026 | 9.08 | 9.11 | 9.11 | 9.13 | 9.04 | 6.32M |
| January 08, 2026 | 9.04 | 9.08 | 9.08 | 9.12 | 8.98 | 5.24M |
| January 07, 2026 | 9.16 | 9.03 | 9.03 | 9.18 | 9.03 | 8.16M |
| January 06, 2026 | 8.99 | 9.15 | 9.15 | 9.16 | 8.99 | 9.85M |
| January 05, 2026 | 8.97 | 8.98 | 8.98 | 9.01 | 8.91 | 5.42M |
| December 31, 2025 | 9 | 8.97 | 8.97 | 9.03 | 8.9 | 5.3M |
| December 30, 2025 | 9 | 9.01 | 9.01 | 9.07 | 8.95 | 5.1M |
| December 29, 2025 | 9.02 | 9.03 | 9.03 | 9.17 | 8.97 | 8.2M |
| December 26, 2025 | 8.94 | 8.96 | 8.96 | 8.98 | 8.91 | 4.15M |
| December 25, 2025 | 8.94 | 8.94 | 8.94 | 8.97 | 8.9 | 3.28M |
| December 24, 2025 | 9.02 | 8.93 | 8.93 | 9.03 | 8.91 | 5.09M |
| December 23, 2025 | 9.1 | 8.97 | 8.97 | 9.1 | 8.96 | 4.43M |
| December 22, 2025 | 9.09 | 9.05 | 9.05 | 9.1 | 9 | 4.82M |
| December 19, 2025 | 8.92 | 9.06 | 9.06 | 9.09 | 8.87 | 6.64M |
| December 18, 2025 | 8.8 | 8.93 | 8.93 | 8.98 | 8.8 | 5.6M |
| December 17, 2025 | 8.75 | 8.82 | 8.82 | 8.87 | 8.66 | 4.48M |
| December 16, 2025 | 8.82 | 8.77 | 8.77 | 8.85 | 8.7 | 4.47M |
| December 15, 2025 | 8.79 | 8.8 | 8.8 | 8.86 | 8.75 | 4.11M |
| December 12, 2025 | 8.86 | 8.84 | 8.84 | 8.87 | 8.75 | 5.66M |
| December 11, 2025 | 8.98 | 8.83 | 8.83 | 9.02 | 8.79 | 6.6M |
| December 10, 2025 | 8.98 | 8.97 | 8.97 | 9.01 | 8.91 | 3.71M |
| December 09, 2025 | 9.07 | 8.98 | 8.98 | 9.08 | 8.98 | 4.52M |
| December 08, 2025 | 9.16 | 9.06 | 9.06 | 9.17 | 9.04 | 7.43M |
| December 05, 2025 | 8.99 | 9.14 | 9.14 | 9.21 | 8.89 | 9.56M |
| December 04, 2025 | 9.08 | 8.96 | 8.96 | 9.08 | 8.92 | 4.43M |
| December 03, 2025 | 9.1 | 9.07 | 9.07 | 9.1 | 9.03 | 3.64M |
| December 02, 2025 | 9.06 | 9.08 | 9.08 | 9.12 | 9.01 | 4.97M |
| December 01, 2025 | 9.17 | 9.05 | 9.05 | 9.18 | 9.03 | 9.11M |
| November 28, 2025 | 9.14 | 9.15 | 9.15 | 9.16 | 9.1 | 4.24M |
| November 27, 2025 | 9.05 | 9.13 | 9.13 | 9.16 | 8.98 | 5.71M |
| November 26, 2025 | 9.11 | 9.05 | 9.05 | 9.13 | 9.04 | 5.83M |
| November 25, 2025 | 9.13 | 9.1 | 9.1 | 9.17 | 9.09 | 6.45M |
| November 24, 2025 | 9.33 | 9.12 | 9.12 | 9.33 | 9.11 | 7.76M |
| November 21, 2025 | 9.42 | 9.27 | 9.27 | 9.5 | 9.25 | 8.28M |
| November 20, 2025 | 9.57 | 9.49 | 9.49 | 9.63 | 9.46 | 5.15M |