10.96
-0.33(-2.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 11.29 | 10.96 | 10.96 | 11.32 | 10.93 | 17.81M |
| February 12, 2026 | 11.4 | 11.29 | 11.29 | 11.77 | 11.08 | 33.06M |
| February 11, 2026 | 10.38 | 11.5 | 11.5 | 11.5 | 10.35 | 31.22M |
| February 10, 2026 | 10.63 | 10.45 | 10.45 | 10.79 | 10.4 | 10.43M |
| February 09, 2026 | 10.75 | 10.65 | 10.65 | 11 | 10.55 | 13.76M |
| February 06, 2026 | 10.4 | 10.5 | 10.5 | 10.7 | 10.06 | 14.76M |
| February 05, 2026 | 10.28 | 10.36 | 10.36 | 10.54 | 10.21 | 13.09M |
| February 04, 2026 | 10.8 | 10.36 | 10.36 | 10.8 | 10.16 | 17.9M |
| February 03, 2026 | 10.62 | 10.69 | 10.69 | 10.78 | 10.34 | 18.21M |
| February 02, 2026 | 10.9 | 10.42 | 10.42 | 10.93 | 10.4 | 17.74M |
| January 30, 2026 | 11.13 | 10.88 | 10.88 | 11.34 | 10.61 | 22.69M |
| January 29, 2026 | 11.4 | 10.99 | 10.99 | 11.57 | 10.8 | 27.43M |
| January 28, 2026 | 11.47 | 11.15 | 11.15 | 11.68 | 11.07 | 21.33M |
| January 27, 2026 | 11.71 | 11.3 | 11.3 | 11.78 | 10.9 | 31.6M |
| January 26, 2026 | 11.68 | 11.66 | 11.66 | 12.32 | 11.66 | 42.45M |
| January 23, 2026 | 12.3 | 11.96 | 11.96 | 12.85 | 11.4 | 77.47M |
| January 22, 2026 | 10.96 | 12.05 | 12.05 | 12.05 | 10.7 | 69.04M |
| January 21, 2026 | 10.38 | 10.95 | 10.95 | 10.95 | 10.38 | 15.67M |
| January 20, 2026 | 9.33 | 9.95 | 9.95 | 10.02 | 9.2 | 40.27M |
| January 19, 2026 | 9.28 | 9.36 | 9.36 | 9.41 | 9.11 | 18.27M |
| January 16, 2026 | 9.55 | 9.26 | 9.26 | 9.7 | 9.11 | 22.3M |
| January 15, 2026 | 10.11 | 9.55 | 9.55 | 10.13 | 9.44 | 31.87M |
| January 14, 2026 | 10.25 | 10.1 | 10.1 | 10.53 | 9.95 | 47.02M |
| January 13, 2026 | 9.87 | 10.36 | 10.36 | 10.65 | 9.63 | 63.06M |
| January 12, 2026 | 8.91 | 9.82 | 9.82 | 9.82 | 8.91 | 62.58M |
| January 09, 2026 | 9.16 | 8.93 | 8.93 | 9.29 | 8.79 | 39.53M |
| January 08, 2026 | 9.51 | 9.31 | 9.31 | 9.6 | 9.1 | 41.09M |
| January 07, 2026 | 9.39 | 9.37 | 9.37 | 9.94 | 9.2 | 53.6M |
| January 06, 2026 | 10.17 | 9.54 | 9.54 | 10.3 | 9.42 | 80.74M |
| January 05, 2026 | 11.33 | 10.47 | 10.47 | 11.33 | 9.45 | 103.48M |
| December 31, 2025 | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | 10.85M |
| December 30, 2025 | 9.15 | 9.36 | 9.36 | 9.36 | 8.5 | 69.76M |
| December 29, 2025 | 9.16 | 8.51 | 8.51 | 9.16 | 7.88 | 94.61M |
| December 26, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| December 25, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| December 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| December 23, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| December 22, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0 |
| December 19, 2025 | 7.7 | 8.33 | 8.33 | 8.33 | 7.7 | 48.61M |
| December 18, 2025 | 7.38 | 7.57 | 7.57 | 7.74 | 7.29 | 12.24M |
| December 17, 2025 | 7.51 | 7.38 | 7.38 | 7.51 | 7.21 | 9.5M |
| December 16, 2025 | 7.84 | 7.52 | 7.52 | 7.88 | 7.48 | 12.44M |
| December 15, 2025 | 7.44 | 7.84 | 7.84 | 7.99 | 7.35 | 18.65M |
| December 12, 2025 | 7.39 | 7.46 | 7.46 | 7.54 | 7.27 | 8.87M |
| December 11, 2025 | 7.36 | 7.38 | 7.38 | 7.42 | 7.26 | 7.15M |
| December 10, 2025 | 7.39 | 7.33 | 7.33 | 7.41 | 7.24 | 7.08M |
| December 09, 2025 | 7.47 | 7.39 | 7.39 | 7.52 | 7.38 | 7.19M |
| December 08, 2025 | 7.16 | 7.5 | 7.5 | 7.54 | 7.12 | 15.38M |
| December 05, 2025 | 7.3 | 7.16 | 7.16 | 7.3 | 7.1 | 9.54M |
| December 04, 2025 | 7.25 | 7.34 | 7.34 | 7.49 | 7.15 | 7.6M |
| December 03, 2025 | 7.12 | 7.26 | 7.26 | 7.49 | 7.12 | 11.75M |
| December 02, 2025 | 7.13 | 7.14 | 7.14 | 7.28 | 7.03 | 6.72M |
| December 01, 2025 | 7.19 | 7.21 | 7.21 | 7.53 | 7.12 | 12.83M |
| November 28, 2025 | 7.37 | 7.1 | 7.1 | 7.4 | 7.05 | 15.8M |
| November 27, 2025 | 6.98 | 7.4 | 7.4 | 7.68 | 6.87 | 25.71M |
| November 26, 2025 | 7.12 | 6.98 | 6.98 | 7.18 | 6.94 | 7.66M |
| November 25, 2025 | 7.05 | 7.15 | 7.15 | 7.39 | 7.05 | 10.19M |
| November 24, 2025 | 7.2 | 7.05 | 7.05 | 7.42 | 6.93 | 8.79M |
| November 21, 2025 | 7.34 | 7.2 | 7.2 | 7.37 | 7.08 | 8.08M |
| November 20, 2025 | 7.27 | 7.37 | 7.37 | 7.39 | 7.1 | 7.06M |