10.55
-0.08(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.64 | 10.55 | 10.55 | 10.67 | 10.55 | 22.21M |
| February 12, 2026 | 10.7 | 10.63 | 10.63 | 10.71 | 10.61 | 24.25M |
| February 11, 2026 | 10.71 | 10.7 | 10.7 | 10.73 | 10.68 | 18.34M |
| February 10, 2026 | 10.72 | 10.71 | 10.71 | 10.74 | 10.69 | 17.11M |
| February 09, 2026 | 10.7 | 10.73 | 10.73 | 10.75 | 10.69 | 21.89M |
| February 06, 2026 | 10.64 | 10.66 | 10.66 | 10.73 | 10.64 | 20.22M |
| February 05, 2026 | 10.68 | 10.71 | 10.71 | 10.79 | 10.64 | 32.32M |
| February 04, 2026 | 10.59 | 10.69 | 10.69 | 10.71 | 10.56 | 26.63M |
| February 03, 2026 | 10.67 | 10.65 | 10.58 | 10.7 | 10.58 | 31.21M |
| February 02, 2026 | 10.7 | 10.63 | 10.56 | 10.83 | 10.63 | 42.03M |
| January 30, 2026 | 10.86 | 10.7 | 10.7 | 10.89 | 10.7 | 45.15M |
| January 29, 2026 | 10.78 | 10.91 | 10.91 | 10.92 | 10.72 | 58.01M |
| January 28, 2026 | 10.78 | 10.82 | 10.82 | 10.88 | 10.78 | 45.21M |
| January 27, 2026 | 10.9 | 10.79 | 10.79 | 10.92 | 10.76 | 44.26M |
| January 26, 2026 | 10.87 | 10.93 | 10.93 | 11.03 | 10.82 | 68.11M |
| January 23, 2026 | 10.87 | 10.88 | 10.88 | 10.91 | 10.84 | 35.42M |
| January 22, 2026 | 10.84 | 10.85 | 10.85 | 10.91 | 10.84 | 26.05M |
| January 21, 2026 | 10.91 | 10.83 | 10.83 | 10.93 | 10.82 | 44.55M |
| January 20, 2026 | 10.9 | 10.94 | 10.94 | 10.95 | 10.87 | 28.9M |
| January 19, 2026 | 10.87 | 10.9 | 10.9 | 10.93 | 10.85 | 35.1M |
| January 16, 2026 | 11.05 | 10.91 | 10.91 | 11.07 | 10.9 | 35.92M |
| January 15, 2026 | 11.07 | 10.99 | 10.99 | 11.11 | 10.96 | 44.43M |
| January 14, 2026 | 11.11 | 11.1 | 11.1 | 11.31 | 11.06 | 79.16M |
| January 13, 2026 | 11.24 | 11.11 | 11.11 | 11.28 | 11.08 | 47.91M |
| January 12, 2026 | 11.07 | 11.2 | 11.2 | 11.21 | 11.03 | 61.59M |
| January 09, 2026 | 11.02 | 11.05 | 11.05 | 11.09 | 10.99 | 49.67M |
| January 08, 2026 | 11.07 | 11.01 | 11.01 | 11.1 | 10.99 | 46.14M |
| January 07, 2026 | 11.22 | 11.12 | 11.12 | 11.23 | 11.08 | 43.08M |
| January 06, 2026 | 11 | 11.23 | 11.23 | 11.26 | 10.98 | 77.7M |
| January 05, 2026 | 10.84 | 10.97 | 10.97 | 10.97 | 10.82 | 35.37M |
| December 31, 2025 | 10.87 | 10.81 | 10.81 | 10.92 | 10.81 | 30.29M |
| December 30, 2025 | 10.9 | 10.85 | 10.85 | 10.93 | 10.84 | 28.9M |
| December 29, 2025 | 10.96 | 10.91 | 10.91 | 11.01 | 10.91 | 22.27M |
| December 26, 2025 | 10.95 | 10.99 | 10.99 | 11.09 | 10.94 | 34.45M |
| December 25, 2025 | 10.93 | 10.96 | 10.96 | 10.97 | 10.86 | 19.07M |
| December 24, 2025 | 10.83 | 10.91 | 10.91 | 10.93 | 10.83 | 17.04M |
| December 23, 2025 | 10.95 | 10.85 | 10.85 | 10.96 | 10.83 | 22.77M |
| December 22, 2025 | 10.98 | 10.94 | 10.94 | 11.02 | 10.93 | 17.71M |
| December 19, 2025 | 10.91 | 10.98 | 10.98 | 11.01 | 10.9 | 21.86M |
| December 18, 2025 | 10.99 | 10.92 | 10.92 | 11.01 | 10.91 | 26.31M |
| December 17, 2025 | 10.86 | 10.97 | 10.97 | 11.06 | 10.76 | 31.56M |
| December 16, 2025 | 10.91 | 10.87 | 10.87 | 10.95 | 10.86 | 19.46M |
| December 15, 2025 | 10.93 | 10.94 | 10.94 | 11.05 | 10.89 | 20.06M |
| December 12, 2025 | 10.93 | 10.97 | 10.97 | 11.01 | 10.9 | 20.95M |
| December 11, 2025 | 11.07 | 10.91 | 10.91 | 11.07 | 10.89 | 21.39M |
| December 10, 2025 | 10.99 | 11.09 | 11.09 | 11.1 | 10.95 | 21.35M |
| December 09, 2025 | 11.05 | 11 | 11 | 11.07 | 10.97 | 27.7M |
| December 08, 2025 | 11.15 | 11.1 | 11.1 | 11.26 | 11.07 | 47.23M |
| December 05, 2025 | 10.84 | 11.04 | 11.04 | 11.11 | 10.8 | 36.42M |
| December 04, 2025 | 10.9 | 10.82 | 10.82 | 10.91 | 10.82 | 20.64M |
| December 03, 2025 | 10.96 | 10.87 | 10.87 | 11 | 10.84 | 18.16M |
| December 02, 2025 | 11.01 | 10.95 | 10.95 | 11.01 | 10.93 | 13.11M |
| December 01, 2025 | 10.91 | 11.04 | 11.04 | 11.05 | 10.91 | 19.3M |
| November 28, 2025 | 10.89 | 10.95 | 10.95 | 10.95 | 10.85 | 15.32M |
| November 27, 2025 | 10.91 | 10.91 | 10.91 | 10.99 | 10.9 | 16.53M |
| November 26, 2025 | 10.99 | 10.93 | 10.93 | 11.02 | 10.91 | 19.31M |
| November 25, 2025 | 11.04 | 10.99 | 10.99 | 11.08 | 10.99 | 23.47M |
| November 24, 2025 | 10.95 | 11.02 | 11.02 | 11.05 | 10.91 | 24.87M |
| November 21, 2025 | 11.14 | 10.91 | 10.91 | 11.25 | 10.91 | 48.36M |
| November 20, 2025 | 11.47 | 11.27 | 11.27 | 11.55 | 11.27 | 34.64M |