10.78
-0.07(-0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.83 | 10.78 | 10.78 | 10.98 | 10.77 | 3.24M |
| February 12, 2026 | 11.04 | 10.85 | 10.85 | 11.06 | 10.82 | 4.34M |
| February 11, 2026 | 11.03 | 11.05 | 11.05 | 11.17 | 10.97 | 4.89M |
| February 10, 2026 | 11.56 | 11.03 | 11.03 | 11.56 | 10.96 | 9.26M |
| February 09, 2026 | 11.57 | 11.56 | 11.56 | 11.75 | 11.34 | 9.56M |
| February 06, 2026 | 11.64 | 11.44 | 11.44 | 11.78 | 11.3 | 9.67M |
| February 05, 2026 | 11.15 | 11.6 | 11.6 | 11.95 | 11.15 | 14.24M |
| February 04, 2026 | 10.88 | 11.26 | 11.26 | 11.49 | 10.8 | 10.03M |
| February 03, 2026 | 10.75 | 10.9 | 10.9 | 10.9 | 10.7 | 3.52M |
| February 02, 2026 | 11.13 | 10.7 | 10.7 | 11.13 | 10.7 | 3.85M |
| January 30, 2026 | 10.81 | 11 | 11 | 11.03 | 10.78 | 3.58M |
| January 29, 2026 | 10.89 | 10.8 | 10.8 | 10.99 | 10.75 | 3.56M |
| January 28, 2026 | 11 | 10.93 | 10.93 | 11.14 | 10.91 | 3.29M |
| January 27, 2026 | 11.1 | 11.06 | 11.06 | 11.17 | 10.87 | 3.46M |
| January 26, 2026 | 11.13 | 11.15 | 11.15 | 11.32 | 11.04 | 4.75M |
| January 23, 2026 | 11.25 | 11.16 | 11.16 | 11.28 | 11.11 | 4.1M |
| January 22, 2026 | 10.98 | 11.2 | 11.2 | 11.31 | 10.91 | 6.35M |
| January 21, 2026 | 10.97 | 10.98 | 10.98 | 11.14 | 10.9 | 5.9M |
| January 20, 2026 | 10.74 | 10.95 | 10.95 | 10.96 | 10.65 | 6.36M |
| January 19, 2026 | 10.64 | 10.74 | 10.74 | 10.78 | 10.52 | 3.46M |
| January 16, 2026 | 10.7 | 10.64 | 10.64 | 10.71 | 10.57 | 3.38M |
| January 15, 2026 | 10.65 | 10.61 | 10.61 | 10.84 | 10.58 | 6.32M |
| January 14, 2026 | 10.91 | 10.76 | 10.76 | 11.12 | 10.62 | 10.58M |
| January 13, 2026 | 10.81 | 10.91 | 10.91 | 11.21 | 10.76 | 9.39M |
| January 12, 2026 | 10.45 | 10.86 | 10.86 | 11.36 | 10.42 | 13.04M |
| January 09, 2026 | 10.29 | 10.37 | 10.37 | 10.37 | 10.18 | 4.44M |
| January 08, 2026 | 10.29 | 10.25 | 10.25 | 10.33 | 10.21 | 3.45M |
| January 07, 2026 | 10.17 | 10.27 | 10.27 | 10.39 | 10.15 | 4.85M |
| January 06, 2026 | 10.16 | 10.15 | 10.15 | 10.21 | 10.09 | 3.31M |
| January 05, 2026 | 10.14 | 10.16 | 10.16 | 10.2 | 10.11 | 2.48M |
| December 31, 2025 | 10.1 | 10.14 | 10.14 | 10.17 | 10 | 2.9M |
| December 30, 2025 | 10.28 | 10.12 | 10.12 | 10.29 | 10.1 | 2.65M |
| December 29, 2025 | 10.16 | 10.27 | 10.27 | 10.37 | 10.05 | 3.87M |
| December 26, 2025 | 10.42 | 10.17 | 10.17 | 10.42 | 10.16 | 3.95M |
| December 25, 2025 | 10.39 | 10.31 | 10.31 | 10.41 | 10.2 | 2.92M |
| December 24, 2025 | 10.24 | 10.34 | 10.34 | 10.42 | 10.12 | 3.14M |
| December 23, 2025 | 10.55 | 10.24 | 10.24 | 10.65 | 10.24 | 4.64M |
| December 22, 2025 | 10.24 | 10.43 | 10.43 | 10.78 | 10.2 | 7.86M |
| December 19, 2025 | 10.1 | 10.1 | 10.1 | 10.19 | 10.05 | 2.7M |
| December 18, 2025 | 9.97 | 10.1 | 10.1 | 10.16 | 9.89 | 4.75M |
| December 17, 2025 | 9.84 | 9.95 | 9.95 | 9.95 | 9.66 | 4.04M |
| December 16, 2025 | 9.85 | 9.83 | 9.83 | 9.86 | 9.7 | 2.7M |
| December 15, 2025 | 9.8 | 9.82 | 9.82 | 9.83 | 9.7 | 2.36M |
| December 12, 2025 | 9.7 | 9.78 | 9.78 | 9.87 | 9.7 | 3.31M |
| December 11, 2025 | 9.95 | 9.75 | 9.75 | 9.97 | 9.75 | 3.11M |
| December 10, 2025 | 9.96 | 9.93 | 9.93 | 10.05 | 9.89 | 2.58M |
| December 09, 2025 | 10 | 9.97 | 9.97 | 10.05 | 9.95 | 2.3M |
| December 08, 2025 | 10.12 | 10.02 | 10.02 | 10.13 | 9.98 | 3.43M |
| December 05, 2025 | 9.95 | 10.07 | 10.07 | 10.2 | 9.88 | 3.68M |
| December 04, 2025 | 10.2 | 9.98 | 9.98 | 10.2 | 9.94 | 3.84M |
| December 03, 2025 | 10.33 | 10.18 | 10.18 | 10.33 | 10.11 | 4.14M |
| December 02, 2025 | 10.18 | 10.15 | 10.15 | 10.22 | 10.05 | 1.91M |
| December 01, 2025 | 10.33 | 10.13 | 10.13 | 10.33 | 10.11 | 2.75M |
| November 28, 2025 | 10.09 | 10.22 | 10.22 | 10.23 | 10.05 | 2.39M |
| November 27, 2025 | 9.95 | 10.09 | 10.09 | 10.17 | 9.94 | 3.22M |
| November 26, 2025 | 10.17 | 9.95 | 9.95 | 10.17 | 9.9 | 3.1M |
| November 25, 2025 | 10.13 | 10.09 | 10.09 | 10.2 | 10.07 | 2.75M |
| November 24, 2025 | 9.98 | 10.07 | 10.07 | 10.16 | 9.98 | 3.6M |
| November 21, 2025 | 10.36 | 9.97 | 9.97 | 10.43 | 9.96 | 6.91M |
| November 20, 2025 | 10.53 | 10.46 | 10.46 | 10.75 | 10.4 | 3.71M |