10.04
-0.07(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.08 | 10.04 | 10.04 | 10.35 | 10.03 | 10.16M |
| February 12, 2026 | 10.11 | 10.11 | 10.11 | 10.21 | 9.95 | 10.76M |
| February 11, 2026 | 10.4 | 10.1 | 10.1 | 10.4 | 10.07 | 11.48M |
| February 10, 2026 | 10.3 | 10.34 | 10.34 | 10.44 | 10.08 | 13.72M |
| February 09, 2026 | 9.8 | 10.33 | 10.33 | 10.35 | 9.78 | 24.38M |
| February 06, 2026 | 9.92 | 9.66 | 9.66 | 9.96 | 9.66 | 18.83M |
| February 05, 2026 | 9.85 | 9.91 | 9.91 | 10.07 | 9.8 | 11.94M |
| February 04, 2026 | 9.94 | 9.9 | 9.9 | 10.04 | 9.82 | 11.91M |
| February 03, 2026 | 9.9 | 10.04 | 10.04 | 10.06 | 9.77 | 12.4M |
| February 02, 2026 | 9.98 | 9.78 | 9.78 | 10.14 | 9.7 | 19.57M |
| January 30, 2026 | 10.27 | 10.06 | 10.06 | 10.42 | 9.93 | 21.19M |
| January 29, 2026 | 10.52 | 10.36 | 10.36 | 10.78 | 10.26 | 20.87M |
| January 28, 2026 | 10.75 | 10.7 | 10.7 | 10.93 | 10.24 | 30.65M |
| January 27, 2026 | 12.3 | 10.75 | 10.75 | 12.3 | 10.7 | 39.41M |
| January 26, 2026 | 11.17 | 11.2 | 11.2 | 11.43 | 11.01 | 21.03M |
| January 23, 2026 | 11.6 | 11.18 | 11.18 | 11.6 | 11.07 | 39.21M |
| January 22, 2026 | 11.39 | 11.65 | 11.65 | 11.75 | 11.32 | 26.14M |
| January 21, 2026 | 11.52 | 11.43 | 11.43 | 11.87 | 11.15 | 32.31M |
| January 20, 2026 | 10.95 | 11.57 | 11.57 | 11.73 | 10.95 | 40.84M |
| January 19, 2026 | 11.24 | 11.15 | 11.15 | 11.24 | 10.6 | 26.63M |
| January 16, 2026 | 11.28 | 11.24 | 11.24 | 11.46 | 11.12 | 23.09M |
| January 15, 2026 | 11.69 | 11.34 | 11.34 | 11.69 | 11.13 | 29.17M |
| January 14, 2026 | 11.9 | 11.8 | 11.8 | 12.15 | 11.5 | 36.69M |
| January 13, 2026 | 12.38 | 11.92 | 11.92 | 12.43 | 11.85 | 33.46M |
| January 12, 2026 | 11.7 | 12.22 | 12.22 | 12.48 | 11.7 | 45.92M |
| January 09, 2026 | 11.11 | 11.43 | 11.43 | 11.49 | 11.11 | 27.41M |
| January 08, 2026 | 11.35 | 11.13 | 11.13 | 11.36 | 11.01 | 21.97M |
| January 07, 2026 | 11.2 | 11.35 | 11.35 | 11.39 | 11.1 | 29.2M |
| January 06, 2026 | 11.24 | 11.26 | 11.26 | 11.73 | 11.16 | 41.44M |
| January 05, 2026 | 11.07 | 11.44 | 11.44 | 11.58 | 10.99 | 42.59M |
| December 31, 2025 | 10.72 | 11.03 | 11.03 | 11.24 | 10.41 | 48.16M |
| December 30, 2025 | 10.8 | 10.48 | 10.48 | 10.94 | 10.39 | 32.02M |
| December 29, 2025 | 11.06 | 10.71 | 10.71 | 11.24 | 10.7 | 51.57M |
| December 26, 2025 | 10.15 | 11.06 | 11.06 | 11.06 | 10.15 | 70.44M |
| December 25, 2025 | 10.05 | 10.05 | 10.05 | 10.14 | 9.83 | 22.69M |
| December 24, 2025 | 9.7 | 10.06 | 10.06 | 10.1 | 9.7 | 17.83M |
| December 23, 2025 | 9.98 | 9.83 | 9.83 | 9.98 | 9.47 | 23.25M |
| December 22, 2025 | 10.07 | 9.94 | 9.94 | 10.07 | 9.8 | 15.22M |
| December 19, 2025 | 9.92 | 10.05 | 10.05 | 10.11 | 9.92 | 11.25M |
| December 18, 2025 | 9.99 | 9.92 | 9.92 | 10.15 | 9.83 | 14.08M |
| December 17, 2025 | 9.9 | 10.01 | 10.01 | 10.12 | 9.83 | 18.72M |
| December 16, 2025 | 10.21 | 9.92 | 9.92 | 10.41 | 9.9 | 21.41M |
| December 15, 2025 | 10.4 | 10.36 | 10.36 | 10.48 | 10.13 | 20.35M |
| December 12, 2025 | 10.2 | 10.45 | 10.45 | 10.69 | 10.04 | 31.55M |
| December 11, 2025 | 10.38 | 10.19 | 10.19 | 10.39 | 10.12 | 19.14M |
| December 10, 2025 | 10.11 | 10.33 | 10.33 | 10.39 | 9.96 | 24.91M |
| December 09, 2025 | 10.22 | 10.14 | 10.14 | 10.45 | 10 | 33.06M |
| December 08, 2025 | 9.62 | 10.22 | 10.22 | 10.4 | 9.61 | 33.88M |
| December 05, 2025 | 9.51 | 9.59 | 9.59 | 9.65 | 9.29 | 15.44M |
| December 04, 2025 | 9.6 | 9.5 | 9.5 | 9.7 | 9.37 | 15.81M |
| December 03, 2025 | 9.85 | 9.65 | 9.65 | 9.96 | 9.47 | 21.63M |
| December 02, 2025 | 10.03 | 9.88 | 9.88 | 10.03 | 9.52 | 25.09M |
| December 01, 2025 | 9.96 | 10.05 | 10.05 | 10.29 | 9.78 | 37.33M |
| November 28, 2025 | 9.9 | 9.75 | 9.75 | 10.13 | 9.57 | 21.87M |
| November 27, 2025 | 9.9 | 9.85 | 9.85 | 10.26 | 9.83 | 22.75M |
| November 26, 2025 | 10.24 | 10.03 | 10.03 | 10.24 | 9.96 | 19.57M |
| November 25, 2025 | 10 | 10.05 | 10.05 | 10.4 | 9.9 | 27.37M |
| November 24, 2025 | 10.15 | 9.9 | 9.9 | 10.18 | 9.73 | 30.74M |
| November 21, 2025 | 10.3 | 9.99 | 9.99 | 10.55 | 9.9 | 43.78M |
| November 20, 2025 | 10.12 | 10.54 | 10.54 | 10.86 | 10.11 | 52.52M |