10.21
-0.02(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.26 | 10.21 | 10.21 | 10.33 | 10.2 | 9.13M |
| February 12, 2026 | 10.59 | 10.23 | 10.23 | 10.59 | 10.18 | 14.53M |
| February 11, 2026 | 10.61 | 10.59 | 10.59 | 10.64 | 10.51 | 8.36M |
| February 10, 2026 | 10.62 | 10.61 | 10.61 | 10.74 | 10.53 | 10.68M |
| February 09, 2026 | 10.53 | 10.72 | 10.72 | 10.75 | 10.42 | 20.15M |
| February 06, 2026 | 10.88 | 10.68 | 10.68 | 10.99 | 10.62 | 16.6M |
| February 05, 2026 | 10.4 | 10.89 | 10.89 | 11.07 | 10.31 | 23.36M |
| February 04, 2026 | 10.13 | 10.3 | 10.3 | 10.35 | 10.13 | 9.81M |
| February 03, 2026 | 10.4 | 10.18 | 10.18 | 10.41 | 10.12 | 12.29M |
| February 02, 2026 | 10.54 | 10.37 | 10.37 | 10.69 | 10.34 | 13.78M |
| January 30, 2026 | 10.56 | 10.49 | 10.49 | 10.64 | 10.44 | 12.92M |
| January 29, 2026 | 10.29 | 10.54 | 10.54 | 10.56 | 10.28 | 14.51M |
| January 28, 2026 | 10.28 | 10.28 | 10.28 | 10.4 | 10.21 | 10.38M |
| January 27, 2026 | 10.29 | 10.36 | 10.36 | 10.45 | 10.29 | 9.12M |
| January 26, 2026 | 10.42 | 10.32 | 10.32 | 10.42 | 10.2 | 11.09M |
| January 23, 2026 | 10.28 | 10.44 | 10.44 | 10.52 | 10.28 | 13.53M |
| January 22, 2026 | 10.25 | 10.26 | 10.26 | 10.34 | 10.18 | 8.94M |
| January 21, 2026 | 10.4 | 10.25 | 10.25 | 10.44 | 10.18 | 10.68M |
| January 20, 2026 | 10.14 | 10.44 | 10.44 | 10.45 | 10.07 | 13.38M |
| January 19, 2026 | 10.26 | 10.14 | 10.14 | 10.26 | 10.12 | 9.05M |
| January 16, 2026 | 10.37 | 10.19 | 10.19 | 10.37 | 10.1 | 12.8M |
| January 15, 2026 | 10.31 | 10.36 | 10.36 | 10.43 | 10.27 | 8.58M |
| January 14, 2026 | 10.53 | 10.3 | 10.3 | 10.53 | 10.3 | 11.56M |
| January 13, 2026 | 10.44 | 10.55 | 10.55 | 10.64 | 10.41 | 9.93M |
| January 12, 2026 | 10.31 | 10.45 | 10.45 | 10.56 | 10.2 | 12.61M |
| January 09, 2026 | 10.42 | 10.45 | 10.45 | 10.53 | 10.32 | 9.89M |
| January 08, 2026 | 10.66 | 10.45 | 10.45 | 10.7 | 10.43 | 9.9M |
| January 07, 2026 | 10.69 | 10.74 | 10.74 | 10.8 | 10.53 | 13.58M |
| January 06, 2026 | 10.85 | 10.86 | 10.69 | 10.92 | 10.72 | 12.5M |
| January 05, 2026 | 10.82 | 10.85 | 10.68 | 10.93 | 10.8 | 13.86M |
| December 31, 2025 | 10.89 | 10.83 | 10.83 | 10.92 | 10.81 | 6.73M |
| December 30, 2025 | 11.02 | 10.9 | 10.9 | 11.08 | 10.76 | 12.16M |
| December 29, 2025 | 10.88 | 10.99 | 10.99 | 11.07 | 10.88 | 11.06M |
| December 26, 2025 | 10.94 | 10.85 | 10.85 | 11.06 | 10.8 | 9.65M |
| December 25, 2025 | 10.96 | 10.95 | 10.95 | 11.1 | 10.82 | 8.21M |
| December 24, 2025 | 10.91 | 10.96 | 10.96 | 11 | 10.86 | 5.65M |
| December 23, 2025 | 10.9 | 10.91 | 10.91 | 11.11 | 10.86 | 8.99M |
| December 22, 2025 | 11.12 | 10.91 | 10.91 | 11.13 | 10.86 | 8.68M |
| December 19, 2025 | 11.23 | 11.12 | 11.12 | 11.25 | 11.08 | 8.2M |
| December 18, 2025 | 10.98 | 11.24 | 11.24 | 11.25 | 10.95 | 6.6M |
| December 17, 2025 | 11 | 10.96 | 10.96 | 11.08 | 10.89 | 7.36M |
| December 16, 2025 | 11.13 | 11.02 | 11.02 | 11.18 | 10.97 | 6.24M |
| December 15, 2025 | 10.87 | 11.09 | 11.09 | 11.15 | 10.84 | 8.88M |
| December 12, 2025 | 10.9 | 10.84 | 10.84 | 11.03 | 10.82 | 11.82M |
| December 11, 2025 | 10.77 | 10.91 | 10.91 | 11 | 10.69 | 12.4M |
| December 10, 2025 | 11 | 10.76 | 10.76 | 11.09 | 10.75 | 7.09M |
| December 09, 2025 | 10.89 | 10.98 | 10.98 | 11.11 | 10.81 | 9.89M |
| December 08, 2025 | 10.9 | 10.86 | 10.86 | 10.95 | 10.8 | 13.3M |
| December 05, 2025 | 11.4 | 10.99 | 10.99 | 11.47 | 10.84 | 17.52M |
| December 04, 2025 | 11.57 | 11.41 | 11.41 | 11.59 | 11.32 | 8.09M |
| December 03, 2025 | 11.4 | 11.59 | 11.59 | 11.73 | 11.4 | 11.74M |
| December 02, 2025 | 11.28 | 11.45 | 11.45 | 11.55 | 11.28 | 9.47M |
| December 01, 2025 | 11.3 | 11.28 | 11.28 | 11.4 | 11.18 | 12.03M |
| November 28, 2025 | 11.12 | 11.2 | 11.2 | 11.25 | 11.08 | 8.41M |
| November 27, 2025 | 11.17 | 11.12 | 11.12 | 11.18 | 11.03 | 8.05M |
| November 26, 2025 | 11.1 | 11.12 | 11.12 | 11.21 | 11.05 | 7.39M |
| November 25, 2025 | 11.16 | 11.15 | 11.15 | 11.37 | 11.01 | 12.28M |
| November 24, 2025 | 11.13 | 11.16 | 11.16 | 11.24 | 11.05 | 9.69M |
| November 21, 2025 | 11.4 | 11.12 | 11.12 | 11.44 | 11.1 | 11.79M |
| November 20, 2025 | 11.34 | 11.3 | 11.3 | 11.43 | 11.22 | 7.93M |