10.69
-0.16(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.07 | 10.69 | 10.69 | 11.19 | 10.69 | 35.81M |
| February 12, 2026 | 10.3 | 10.85 | 10.85 | 10.97 | 10.18 | 59.85M |
| February 11, 2026 | 10.56 | 10.37 | 10.37 | 10.82 | 10.35 | 49.09M |
| February 10, 2026 | 10.87 | 10.72 | 10.72 | 11.1 | 10.45 | 64.17M |
| February 09, 2026 | 10.93 | 11.04 | 11.04 | 11.39 | 10.93 | 62.28M |
| February 06, 2026 | 11.11 | 10.98 | 10.98 | 11.36 | 10.89 | 81.47M |
| February 05, 2026 | 12.26 | 11.46 | 11.46 | 12.54 | 11.46 | 123.34M |
| February 04, 2026 | 11.58 | 12.73 | 12.73 | 12.73 | 11.58 | 144.18M |
| February 03, 2026 | 10.88 | 11.57 | 11.57 | 11.77 | 10.7 | 86.87M |
| February 02, 2026 | 10.97 | 10.7 | 10.7 | 11.11 | 10.62 | 68.9M |
| January 30, 2026 | 10.2 | 11.21 | 11.21 | 11.54 | 10.13 | 95.29M |
| January 29, 2026 | 10.8 | 10.49 | 10.49 | 11.08 | 10.39 | 59.56M |
| January 28, 2026 | 11.34 | 10.92 | 10.92 | 11.37 | 10.69 | 85.99M |
| January 27, 2026 | 10.39 | 11.4 | 11.4 | 11.68 | 10.01 | 143.34M |
| January 26, 2026 | 9.53 | 10.62 | 10.62 | 10.62 | 9.47 | 73.69M |
| January 23, 2026 | 9.6 | 9.65 | 9.65 | 10.2 | 9.51 | 48.63M |
| January 22, 2026 | 9.4 | 9.33 | 9.33 | 9.65 | 9.27 | 36.11M |
| January 21, 2026 | 9.01 | 9.4 | 9.4 | 9.63 | 8.86 | 49.94M |
| January 20, 2026 | 9.09 | 8.96 | 8.96 | 9.16 | 8.86 | 20.26M |
| January 19, 2026 | 8.7 | 9.07 | 9.07 | 9.18 | 8.69 | 39.9M |
| January 16, 2026 | 8.81 | 8.73 | 8.73 | 8.98 | 8.71 | 19.97M |
| January 15, 2026 | 8.9 | 8.74 | 8.74 | 9.04 | 8.63 | 24.74M |
| January 14, 2026 | 9 | 8.92 | 8.92 | 9.17 | 8.8 | 38.51M |
| January 13, 2026 | 8.86 | 9.02 | 9.02 | 9.28 | 8.69 | 49.93M |
| January 12, 2026 | 8.95 | 8.84 | 8.84 | 9.1 | 8.79 | 54.12M |
| January 09, 2026 | 8.3 | 8.93 | 8.93 | 9.2 | 8.3 | 84.93M |
| January 08, 2026 | 8.18 | 8.36 | 8.36 | 8.55 | 8.15 | 26.02M |
| January 07, 2026 | 8.09 | 8.2 | 8.2 | 8.27 | 8.04 | 22.18M |
| January 06, 2026 | 7.88 | 8.15 | 8.15 | 8.18 | 7.83 | 24.92M |
| January 05, 2026 | 7.84 | 7.86 | 7.86 | 8.02 | 7.77 | 16.45M |
| December 31, 2025 | 7.94 | 7.84 | 7.84 | 7.98 | 7.73 | 16.63M |
| December 30, 2025 | 8.08 | 7.95 | 7.95 | 8.13 | 7.95 | 17.03M |
| December 29, 2025 | 8.05 | 8.16 | 8.16 | 8.25 | 7.98 | 24.43M |
| December 26, 2025 | 8.2 | 8.05 | 8.05 | 8.25 | 7.95 | 24.18M |
| December 25, 2025 | 7.92 | 8.01 | 8.01 | 8.1 | 7.86 | 14.8M |
| December 24, 2025 | 7.88 | 7.93 | 7.93 | 8 | 7.78 | 10.59M |
| December 23, 2025 | 7.98 | 7.86 | 7.86 | 8.04 | 7.81 | 11.14M |
| December 22, 2025 | 7.92 | 8.01 | 8.01 | 8.1 | 7.89 | 16.45M |
| December 19, 2025 | 7.86 | 7.88 | 7.88 | 8.05 | 7.83 | 18.34M |
| December 18, 2025 | 7.82 | 7.87 | 7.87 | 7.89 | 7.76 | 15.65M |
| December 17, 2025 | 7.86 | 7.91 | 7.91 | 7.94 | 7.69 | 15.29M |
| December 16, 2025 | 8.22 | 7.9 | 7.9 | 8.22 | 7.87 | 22.35M |
| December 15, 2025 | 8.16 | 8.23 | 8.23 | 8.33 | 8.1 | 30.56M |
| December 12, 2025 | 7.87 | 8 | 8 | 8.04 | 7.85 | 18.02M |
| December 11, 2025 | 7.9 | 7.88 | 7.88 | 8.05 | 7.81 | 22.5M |
| December 10, 2025 | 7.79 | 7.78 | 7.78 | 7.79 | 7.65 | 11M |
| December 09, 2025 | 7.72 | 7.8 | 7.8 | 7.83 | 7.67 | 13.7M |
| December 08, 2025 | 7.76 | 7.78 | 7.78 | 7.88 | 7.74 | 15.42M |
| December 05, 2025 | 7.61 | 7.78 | 7.78 | 7.83 | 7.59 | 11.84M |
| December 04, 2025 | 7.71 | 7.61 | 7.61 | 7.76 | 7.6 | 10M |
| December 03, 2025 | 7.69 | 7.75 | 7.75 | 7.85 | 7.64 | 16.44M |
| December 02, 2025 | 7.74 | 7.69 | 7.69 | 7.76 | 7.59 | 13.04M |
| December 01, 2025 | 7.54 | 7.77 | 7.77 | 7.95 | 7.5 | 30.87M |
| November 28, 2025 | 7.22 | 7.54 | 7.54 | 7.59 | 7.19 | 28.82M |
| November 27, 2025 | 7.22 | 7.22 | 7.22 | 7.31 | 7.2 | 8.5M |
| November 26, 2025 | 7.27 | 7.28 | 7.28 | 7.34 | 7.21 | 12.98M |
| November 25, 2025 | 7.23 | 7.29 | 7.29 | 7.4 | 7.17 | 17.82M |
| November 24, 2025 | 7.16 | 7.17 | 7.17 | 7.32 | 7.04 | 19.36M |
| November 21, 2025 | 7.46 | 7.15 | 7.15 | 7.54 | 7.14 | 25.57M |
| November 20, 2025 | 7.66 | 7.57 | 7.57 | 7.85 | 7.48 | 22.17M |