10.31
-0.2(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.55 | 10.31 | 10.31 | 10.59 | 10.3 | 10.68M |
| February 12, 2026 | 10.65 | 10.51 | 10.51 | 10.65 | 10.42 | 11.8M |
| February 11, 2026 | 10.68 | 10.64 | 10.64 | 10.72 | 10.59 | 11.18M |
| February 10, 2026 | 10.91 | 10.69 | 10.69 | 10.96 | 10.6 | 16.48M |
| February 09, 2026 | 10.99 | 10.9 | 10.9 | 11.12 | 10.82 | 19.24M |
| February 06, 2026 | 11.16 | 10.99 | 10.99 | 11.33 | 10.98 | 35.49M |
| February 05, 2026 | 10.41 | 11.11 | 11.11 | 11.3 | 10.38 | 50.94M |
| February 04, 2026 | 10.32 | 10.4 | 10.4 | 10.4 | 10.25 | 12.82M |
| February 03, 2026 | 10.01 | 10.37 | 10.37 | 10.38 | 10.01 | 23.88M |
| February 02, 2026 | 10.1 | 9.99 | 10 | 10.33 | 9.98 | 13.97M |
| January 30, 2026 | 10.17 | 10.11 | 10.11 | 10.18 | 9.99 | 11.2M |
| January 29, 2026 | 9.78 | 10.19 | 10.19 | 10.25 | 9.76 | 20.05M |
| January 28, 2026 | 9.85 | 9.83 | 9.83 | 9.9 | 9.76 | 9.2M |
| January 27, 2026 | 10.1 | 9.89 | 9.89 | 10.14 | 9.76 | 20.64M |
| January 26, 2026 | 10.15 | 10.14 | 10.14 | 10.28 | 9.89 | 19.02M |
| January 23, 2026 | 10.28 | 10.15 | 10.15 | 10.3 | 10.14 | 11.46M |
| January 22, 2026 | 10.17 | 10.2 | 10.2 | 10.35 | 10.08 | 12.4M |
| January 21, 2026 | 10.26 | 10.19 | 10.19 | 10.33 | 10.08 | 11.77M |
| January 20, 2026 | 10.19 | 10.26 | 10.26 | 10.35 | 10.11 | 14.15M |
| January 19, 2026 | 9.76 | 10.19 | 10.19 | 10.27 | 9.75 | 22.09M |
| January 16, 2026 | 10.06 | 9.79 | 9.79 | 10.06 | 9.77 | 16.04M |
| January 15, 2026 | 9.97 | 10.03 | 10.03 | 10.13 | 9.97 | 11.16M |
| January 14, 2026 | 10.19 | 10.07 | 10.07 | 10.29 | 9.96 | 17.6M |
| January 13, 2026 | 10.4 | 10.18 | 10.18 | 10.47 | 10.17 | 14.76M |
| January 12, 2026 | 10.21 | 10.43 | 10.43 | 10.49 | 10.12 | 19.7M |
| January 09, 2026 | 10.1 | 10.23 | 10.23 | 10.4 | 10.09 | 13.19M |
| January 08, 2026 | 10.25 | 10.12 | 10.12 | 10.27 | 10.1 | 12.77M |
| January 07, 2026 | 10.31 | 10.25 | 10.25 | 10.42 | 10.2 | 14.77M |
| January 06, 2026 | 10.03 | 10.34 | 10.34 | 10.35 | 9.98 | 23.36M |
| January 05, 2026 | 9.85 | 10.03 | 10.03 | 10.05 | 9.72 | 18.31M |
| December 31, 2025 | 9.8 | 9.83 | 9.83 | 9.9 | 9.77 | 9.31M |
| December 30, 2025 | 9.74 | 9.78 | 9.78 | 9.95 | 9.71 | 12.95M |
| December 29, 2025 | 9.75 | 9.78 | 9.78 | 9.9 | 9.66 | 11.6M |
| December 26, 2025 | 9.81 | 9.76 | 9.76 | 9.88 | 9.75 | 7.56M |
| December 25, 2025 | 9.81 | 9.81 | 9.81 | 9.9 | 9.75 | 9.46M |
| December 24, 2025 | 9.97 | 9.79 | 9.79 | 9.99 | 9.78 | 14.41M |
| December 23, 2025 | 10.08 | 9.97 | 9.97 | 10.17 | 9.94 | 17.06M |
| December 22, 2025 | 9.9 | 10.09 | 10.09 | 10.23 | 9.85 | 31.26M |
| December 19, 2025 | 9.6 | 10 | 10 | 10.05 | 9.41 | 36.42M |
| December 18, 2025 | 9.37 | 9.59 | 9.59 | 9.66 | 9.31 | 18.95M |
| December 17, 2025 | 9.32 | 9.4 | 9.4 | 9.42 | 9.21 | 14.76M |
| December 16, 2025 | 9.2 | 9.32 | 9.32 | 9.41 | 9.17 | 17.13M |
| December 15, 2025 | 9.27 | 9.2 | 9.2 | 9.28 | 9.16 | 8.03M |
| December 12, 2025 | 9.18 | 9.2 | 9.2 | 9.25 | 9.06 | 13.5M |
| December 11, 2025 | 9.11 | 9.14 | 9.14 | 9.28 | 9.06 | 11.92M |
| December 10, 2025 | 9.16 | 9.13 | 9.13 | 9.24 | 9.12 | 5.98M |
| December 09, 2025 | 9.25 | 9.17 | 9.17 | 9.25 | 9.09 | 10.27M |
| December 08, 2025 | 9.4 | 9.23 | 9.23 | 9.45 | 9.22 | 10.5M |
| December 05, 2025 | 9.37 | 9.38 | 9.38 | 9.44 | 9.26 | 7.87M |
| December 04, 2025 | 9.45 | 9.31 | 9.31 | 9.51 | 9.2 | 17.08M |
| December 03, 2025 | 9.68 | 9.49 | 9.49 | 9.73 | 9.45 | 9.9M |
| December 02, 2025 | 9.68 | 9.72 | 9.72 | 9.87 | 9.61 | 8.74M |
| December 01, 2025 | 9.55 | 9.66 | 9.66 | 9.68 | 9.52 | 10.28M |
| November 28, 2025 | 9.5 | 9.57 | 9.57 | 9.61 | 9.43 | 8.7M |
| November 27, 2025 | 9.61 | 9.55 | 9.55 | 9.66 | 9.49 | 9.82M |
| November 26, 2025 | 9.49 | 9.61 | 9.61 | 9.68 | 9.46 | 18.06M |
| November 25, 2025 | 9.56 | 9.46 | 9.46 | 9.56 | 9.41 | 10.65M |
| November 24, 2025 | 9.45 | 9.43 | 9.43 | 9.63 | 9.41 | 10.1M |
| November 21, 2025 | 9.62 | 9.45 | 9.45 | 9.69 | 9.41 | 15.79M |
| November 20, 2025 | 9.7 | 9.63 | 9.63 | 9.73 | 9.52 | 12.52M |