10.61
-0.19(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.8 | 10.61 | 10.61 | 10.82 | 10.61 | 15.65M |
| February 12, 2026 | 10.77 | 10.8 | 10.8 | 10.95 | 10.68 | 15.97M |
| February 11, 2026 | 10.66 | 10.73 | 10.73 | 10.85 | 10.65 | 15.48M |
| February 10, 2026 | 10.89 | 10.7 | 10.7 | 10.89 | 10.66 | 14.6M |
| February 09, 2026 | 10.8 | 10.83 | 10.83 | 10.9 | 10.71 | 16.25M |
| February 06, 2026 | 10.94 | 10.71 | 10.71 | 10.94 | 10.69 | 18.98M |
| February 05, 2026 | 11 | 10.95 | 10.95 | 11.21 | 10.9 | 21.02M |
| February 04, 2026 | 10.85 | 11 | 11 | 11.11 | 10.76 | 27.47M |
| February 03, 2026 | 10.8 | 10.85 | 10.85 | 10.89 | 10.55 | 27.04M |
| February 02, 2026 | 11.32 | 10.6 | 10.6 | 11.39 | 10.58 | 58.07M |
| January 30, 2026 | 11.25 | 11.42 | 11.42 | 11.59 | 11.11 | 41.48M |
| January 29, 2026 | 11.05 | 11.27 | 11.27 | 11.39 | 10.97 | 37.29M |
| January 28, 2026 | 10.88 | 11.1 | 11.1 | 11.24 | 10.82 | 30.37M |
| January 27, 2026 | 10.81 | 10.94 | 10.94 | 11.07 | 10.7 | 27.76M |
| January 26, 2026 | 10.75 | 10.86 | 10.86 | 11.06 | 10.73 | 31.7M |
| January 23, 2026 | 10.89 | 10.77 | 10.77 | 11 | 10.7 | 23.22M |
| January 22, 2026 | 10.63 | 10.92 | 10.92 | 11.02 | 10.63 | 26.47M |
| January 21, 2026 | 10.85 | 10.79 | 10.79 | 10.86 | 10.64 | 26.76M |
| January 20, 2026 | 10.66 | 10.94 | 10.94 | 10.94 | 10.57 | 34.49M |
| January 19, 2026 | 10.51 | 10.61 | 10.61 | 10.65 | 10.38 | 23.63M |
| January 16, 2026 | 10.67 | 10.55 | 10.55 | 10.91 | 10.54 | 30.73M |
| January 15, 2026 | 10.51 | 10.66 | 10.66 | 10.84 | 10.42 | 30.95M |
| January 14, 2026 | 10.55 | 10.55 | 10.55 | 10.77 | 10.47 | 42.51M |
| January 13, 2026 | 10.37 | 10.5 | 10.5 | 10.61 | 10.33 | 35.03M |
| January 12, 2026 | 10.38 | 10.4 | 10.4 | 10.59 | 10.28 | 30.14M |
| January 09, 2026 | 10.26 | 10.38 | 10.38 | 10.5 | 10.18 | 23.36M |
| January 08, 2026 | 10.23 | 10.24 | 10.24 | 10.37 | 10.11 | 22.98M |
| January 07, 2026 | 10.3 | 10.26 | 10.26 | 10.49 | 10.22 | 23.28M |
| January 06, 2026 | 10.27 | 10.35 | 10.35 | 10.38 | 10.21 | 23.82M |
| January 05, 2026 | 10.4 | 10.27 | 10.27 | 10.46 | 10.22 | 25.95M |
| December 31, 2025 | 10.3 | 10.39 | 10.39 | 10.46 | 10.26 | 17.66M |
| December 30, 2025 | 10.3 | 10.33 | 10.33 | 10.45 | 10.23 | 16.49M |
| December 29, 2025 | 10.28 | 10.36 | 10.36 | 10.51 | 10.16 | 22.24M |
| December 26, 2025 | 10.28 | 10.23 | 10.23 | 10.33 | 10.15 | 17.48M |
| December 25, 2025 | 10.48 | 10.3 | 10.3 | 10.55 | 10.28 | 20.69M |
| December 24, 2025 | 10.25 | 10.51 | 10.51 | 10.6 | 10.23 | 29.47M |
| December 23, 2025 | 10.37 | 10.26 | 10.26 | 10.41 | 10.23 | 14.88M |
| December 22, 2025 | 10.28 | 10.3 | 10.3 | 10.42 | 10.18 | 22.74M |
| December 19, 2025 | 10.15 | 10.28 | 10.28 | 10.35 | 10.13 | 30.99M |
| December 18, 2025 | 9.75 | 10.19 | 10.19 | 10.35 | 9.73 | 65.31M |
| December 17, 2025 | 9.35 | 9.8 | 9.8 | 9.84 | 9.32 | 45.52M |
| December 16, 2025 | 9.44 | 9.37 | 9.37 | 9.49 | 9.32 | 18.67M |
| December 15, 2025 | 9.28 | 9.46 | 9.46 | 9.53 | 9.27 | 22.5M |
| December 12, 2025 | 9.28 | 9.28 | 9.28 | 9.35 | 9.24 | 16.99M |
| December 11, 2025 | 9.34 | 9.29 | 9.29 | 9.4 | 9.26 | 14.49M |
| December 10, 2025 | 9.28 | 9.34 | 9.34 | 9.38 | 9.25 | 15.79M |
| December 09, 2025 | 9.56 | 9.29 | 9.29 | 9.58 | 9.28 | 24.49M |
| December 08, 2025 | 9.83 | 9.57 | 9.57 | 9.83 | 9.51 | 27.71M |
| December 05, 2025 | 9.8 | 9.81 | 9.81 | 9.82 | 9.7 | 15.99M |
| December 04, 2025 | 9.73 | 9.73 | 9.73 | 9.79 | 9.67 | 14.97M |
| December 03, 2025 | 9.65 | 9.76 | 9.76 | 9.85 | 9.61 | 30.02M |
| December 02, 2025 | 9.55 | 9.68 | 9.68 | 9.7 | 9.5 | 26.97M |
| December 01, 2025 | 9.29 | 9.55 | 9.55 | 9.6 | 9.23 | 30.73M |
| November 28, 2025 | 9.28 | 9.31 | 9.31 | 9.43 | 9.21 | 23.55M |
| November 27, 2025 | 9.39 | 9.31 | 9.31 | 9.44 | 9.2 | 35.53M |
| November 26, 2025 | 9.6 | 9.51 | 9.51 | 9.8 | 9.47 | 30.14M |
| November 25, 2025 | 9.48 | 9.46 | 9.46 | 9.54 | 9.32 | 23.34M |
| November 24, 2025 | 9.35 | 9.48 | 9.48 | 9.56 | 9.33 | 43.35M |
| November 21, 2025 | 9.23 | 9.16 | 9.16 | 9.35 | 9.15 | 18.77M |
| November 20, 2025 | 9.12 | 9.3 | 9.3 | 9.39 | 9.12 | 26.43M |