10.40
-0.23(-2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.62 | 10.4 | 10.4 | 10.66 | 10.37 | 13.21M |
| February 12, 2026 | 10.55 | 10.63 | 10.63 | 10.65 | 10.51 | 16.01M |
| February 11, 2026 | 10.38 | 10.5 | 10.5 | 10.66 | 10.35 | 22.72M |
| February 10, 2026 | 10.31 | 10.34 | 10.34 | 10.38 | 10.31 | 6.03M |
| February 09, 2026 | 10.27 | 10.33 | 10.33 | 10.35 | 10.23 | 11.13M |
| February 06, 2026 | 10.3 | 10.28 | 10.28 | 10.34 | 10.23 | 9.34M |
| February 05, 2026 | 10.24 | 10.32 | 10.32 | 10.35 | 10.21 | 17.51M |
| February 04, 2026 | 10.03 | 10.2 | 10.2 | 10.25 | 10 | 19.15M |
| February 03, 2026 | 10.04 | 10.03 | 10.03 | 10.1 | 9.95 | 14.87M |
| February 02, 2026 | 10.25 | 9.99 | 9.99 | 10.28 | 9.97 | 18.56M |
| January 30, 2026 | 10.22 | 10.23 | 10.23 | 10.33 | 10.14 | 15.26M |
| January 29, 2026 | 10.36 | 10.23 | 10.23 | 10.41 | 10.14 | 21.08M |
| January 28, 2026 | 10.18 | 10.36 | 10.36 | 10.38 | 10.16 | 23.19M |
| January 27, 2026 | 10.19 | 10.19 | 10.19 | 10.21 | 10.1 | 12.87M |
| January 26, 2026 | 10.18 | 10.21 | 10.21 | 10.25 | 10.06 | 17.61M |
| January 23, 2026 | 10.21 | 10.16 | 10.16 | 10.22 | 10.12 | 10.92M |
| January 22, 2026 | 10.2 | 10.19 | 10.19 | 10.25 | 10.17 | 11.21M |
| January 21, 2026 | 10.15 | 10.19 | 10.19 | 10.25 | 10.09 | 14.7M |
| January 20, 2026 | 10.07 | 10.14 | 10.14 | 10.15 | 10.03 | 22.82M |
| January 19, 2026 | 9.97 | 10.07 | 10.07 | 10.12 | 9.94 | 19.4M |
| January 16, 2026 | 9.96 | 9.97 | 9.97 | 9.98 | 9.91 | 11.38M |
| January 15, 2026 | 9.92 | 9.96 | 9.96 | 9.99 | 9.89 | 13.48M |
| January 14, 2026 | 10.11 | 9.95 | 9.95 | 10.11 | 9.84 | 46.15M |
| January 13, 2026 | 10.1 | 10.1 | 10.1 | 10.18 | 10.07 | 15.84M |
| January 12, 2026 | 10.03 | 10.08 | 10.08 | 10.1 | 10.02 | 14.07M |
| January 09, 2026 | 10.04 | 10.09 | 10.09 | 10.09 | 10.02 | 12.65M |
| January 08, 2026 | 10.17 | 10.06 | 10.06 | 10.17 | 10.05 | 17.03M |
| January 07, 2026 | 10.15 | 10.15 | 10.15 | 10.18 | 10.1 | 11.07M |
| January 06, 2026 | 10.03 | 10.17 | 10.17 | 10.21 | 10.02 | 18.93M |
| January 05, 2026 | 10.05 | 10.05 | 10.05 | 10.14 | 10.04 | 20.78M |
| December 31, 2025 | 10.06 | 10.04 | 10.04 | 10.17 | 10.03 | 13.59M |
| December 30, 2025 | 10.18 | 10.06 | 10.06 | 10.2 | 10.02 | 19.4M |
| December 29, 2025 | 10.51 | 10.19 | 10.19 | 10.52 | 10.16 | 28.96M |
| December 26, 2025 | 10.53 | 10.51 | 10.51 | 10.65 | 10.5 | 14.03M |
| December 25, 2025 | 10.57 | 10.54 | 10.54 | 10.68 | 10.5 | 13.73M |
| December 24, 2025 | 10.46 | 10.56 | 10.56 | 10.61 | 10.45 | 12.7M |
| December 23, 2025 | 10.52 | 10.48 | 10.48 | 10.57 | 10.44 | 8M |
| December 22, 2025 | 10.63 | 10.53 | 10.53 | 10.72 | 10.53 | 9.8M |
| December 19, 2025 | 10.56 | 10.65 | 10.65 | 10.67 | 10.48 | 9.01M |
| December 18, 2025 | 10.47 | 10.56 | 10.56 | 10.57 | 10.42 | 10.01M |
| December 17, 2025 | 10.46 | 10.47 | 10.47 | 10.54 | 10.4 | 11.82M |
| December 16, 2025 | 10.79 | 10.46 | 10.46 | 10.79 | 10.45 | 13.57M |
| December 15, 2025 | 10.43 | 10.78 | 10.78 | 10.79 | 10.42 | 20.21M |
| December 12, 2025 | 10.42 | 10.43 | 10.43 | 10.51 | 10.35 | 14.46M |
| December 11, 2025 | 10.37 | 10.41 | 10.41 | 10.48 | 10.34 | 10.36M |
| December 10, 2025 | 10.29 | 10.35 | 10.35 | 10.38 | 10.26 | 10.35M |
| December 09, 2025 | 10.39 | 10.3 | 10.3 | 10.46 | 10.3 | 8.7M |
| December 08, 2025 | 10.67 | 10.39 | 10.39 | 10.69 | 10.3 | 20.1M |
| December 05, 2025 | 10.71 | 10.67 | 10.67 | 10.76 | 10.58 | 11.21M |
| December 04, 2025 | 10.56 | 10.69 | 10.69 | 10.72 | 10.48 | 12.53M |
| December 03, 2025 | 10.47 | 10.56 | 10.56 | 10.61 | 10.42 | 8.24M |
| December 02, 2025 | 10.44 | 10.45 | 10.45 | 10.47 | 10.39 | 5.89M |
| December 01, 2025 | 10.29 | 10.45 | 10.45 | 10.47 | 10.27 | 12.17M |
| November 28, 2025 | 10.32 | 10.26 | 10.26 | 10.34 | 10.21 | 7.22M |
| November 27, 2025 | 10.36 | 10.3 | 10.3 | 10.4 | 10.25 | 7.38M |
| November 26, 2025 | 10.3 | 10.36 | 10.36 | 10.45 | 10.28 | 10.24M |
| November 25, 2025 | 10.29 | 10.27 | 10.27 | 10.31 | 10.23 | 11.75M |
| November 24, 2025 | 10.22 | 10.26 | 10.26 | 10.33 | 10.12 | 13.83M |
| November 21, 2025 | 10.32 | 10.15 | 10.15 | 10.4 | 10.14 | 14.89M |
| November 20, 2025 | 10.43 | 10.35 | 10.35 | 10.48 | 10.28 | 11.82M |