10.13
+0.03(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.09 | 10.13 | 10.13 | 10.23 | 10.06 | 4.25M |
| February 12, 2026 | 10.33 | 10.1 | 10.1 | 10.37 | 10.05 | 9.42M |
| February 11, 2026 | 10.51 | 10.23 | 10.23 | 10.54 | 10.22 | 6.83M |
| February 10, 2026 | 10.44 | 10.45 | 10.45 | 10.54 | 10.3 | 6.48M |
| February 09, 2026 | 10.69 | 10.45 | 10.45 | 10.77 | 10.34 | 8.92M |
| February 06, 2026 | 10.67 | 10.65 | 10.65 | 10.89 | 10.61 | 6.06M |
| February 05, 2026 | 10.62 | 10.77 | 10.77 | 11.1 | 10.54 | 9.76M |
| February 04, 2026 | 10.71 | 10.7 | 10.7 | 10.83 | 10.54 | 10.1M |
| February 03, 2026 | 11.08 | 10.73 | 10.73 | 11.1 | 10.68 | 14.8M |
| February 02, 2026 | 10.23 | 10.88 | 10.88 | 11.34 | 10.23 | 22.79M |
| January 30, 2026 | 10.17 | 10.61 | 10.61 | 10.74 | 10.05 | 19.35M |
| January 29, 2026 | 10.09 | 10.17 | 10.17 | 10.63 | 10.04 | 21.79M |
| January 28, 2026 | 9.58 | 9.76 | 9.76 | 9.78 | 9.55 | 4.69M |
| January 27, 2026 | 9.65 | 9.62 | 9.62 | 9.74 | 9.44 | 5.94M |
| January 26, 2026 | 9.97 | 9.64 | 9.64 | 10 | 9.57 | 7.44M |
| January 23, 2026 | 10.02 | 9.98 | 9.98 | 10.08 | 9.86 | 4.84M |
| January 22, 2026 | 10.02 | 10.01 | 10.01 | 10.06 | 9.81 | 5.21M |
| January 21, 2026 | 9.7 | 10 | 10 | 10.15 | 9.7 | 10.45M |
| January 20, 2026 | 9.69 | 9.69 | 9.69 | 9.82 | 9.51 | 6.8M |
| January 19, 2026 | 9.19 | 9.7 | 9.7 | 9.73 | 9.14 | 11.23M |
| January 16, 2026 | 9.11 | 9.17 | 9.17 | 9.29 | 8.96 | 5.74M |
| January 15, 2026 | 9.17 | 9.04 | 9.04 | 9.24 | 9.02 | 6.16M |
| January 14, 2026 | 9.43 | 9.26 | 9.26 | 9.46 | 9.12 | 8.04M |
| January 13, 2026 | 9.25 | 9.46 | 9.46 | 9.73 | 9.23 | 10.79M |
| January 12, 2026 | 8.87 | 9.24 | 9.24 | 9.34 | 8.87 | 10.64M |
| January 09, 2026 | 8.89 | 8.89 | 8.89 | 8.95 | 8.76 | 6.22M |
| January 08, 2026 | 8.54 | 8.85 | 8.85 | 9.03 | 8.47 | 11.28M |
| January 07, 2026 | 8.51 | 8.56 | 8.56 | 8.63 | 8.34 | 8.28M |
| January 06, 2026 | 8.48 | 8.54 | 8.54 | 8.59 | 8.37 | 7.93M |
| January 05, 2026 | 8.58 | 8.47 | 8.47 | 8.59 | 8.41 | 6.24M |
| December 31, 2025 | 8.76 | 8.52 | 8.52 | 8.76 | 8.35 | 7.64M |
| December 30, 2025 | 8.35 | 8.68 | 8.68 | 8.97 | 8.29 | 10.42M |
| December 29, 2025 | 8.39 | 8.35 | 8.35 | 8.41 | 8.22 | 3.63M |
| December 26, 2025 | 8.41 | 8.33 | 8.33 | 8.45 | 8.3 | 3.71M |
| December 25, 2025 | 8.29 | 8.42 | 8.42 | 8.44 | 8.27 | 3.13M |
| December 24, 2025 | 8.29 | 8.29 | 8.29 | 8.31 | 8.22 | 2.95M |
| December 23, 2025 | 8.45 | 8.31 | 8.31 | 8.48 | 8.27 | 3.27M |
| December 22, 2025 | 8.59 | 8.45 | 8.45 | 8.65 | 8.42 | 3.79M |
| December 19, 2025 | 8.41 | 8.6 | 8.6 | 8.61 | 8.34 | 4M |
| December 18, 2025 | 8.21 | 8.35 | 8.35 | 8.4 | 8.15 | 3.36M |
| December 17, 2025 | 8.16 | 8.21 | 8.21 | 8.22 | 8.07 | 3.56M |
| December 16, 2025 | 8.18 | 8.19 | 8.19 | 8.32 | 8.13 | 3.29M |
| December 15, 2025 | 8.1 | 8.18 | 8.18 | 8.25 | 8.02 | 3.15M |
| December 12, 2025 | 8.3 | 8.13 | 8.13 | 8.39 | 8.1 | 4.22M |
| December 11, 2025 | 8.47 | 8.26 | 8.26 | 8.51 | 8.24 | 4.33M |
| December 10, 2025 | 8.44 | 8.45 | 8.45 | 8.6 | 8.44 | 3.19M |
| December 09, 2025 | 8.53 | 8.48 | 8.48 | 8.58 | 8.42 | 2.23M |
| December 08, 2025 | 8.62 | 8.53 | 8.53 | 8.72 | 8.5 | 3.32M |
| December 05, 2025 | 8.6 | 8.62 | 8.62 | 8.67 | 8.5 | 2.69M |
| December 04, 2025 | 8.82 | 8.6 | 8.6 | 8.86 | 8.57 | 3.17M |
| December 03, 2025 | 8.86 | 8.86 | 8.86 | 8.9 | 8.76 | 2.49M |
| December 02, 2025 | 8.87 | 8.88 | 8.88 | 8.92 | 8.65 | 3.8M |
| December 01, 2025 | 9.03 | 8.86 | 8.86 | 9.11 | 8.86 | 3.1M |
| November 28, 2025 | 8.83 | 8.95 | 8.95 | 8.96 | 8.76 | 2.13M |
| November 27, 2025 | 8.76 | 8.85 | 8.85 | 8.89 | 8.74 | 3.03M |
| November 26, 2025 | 8.99 | 8.8 | 8.8 | 8.99 | 8.77 | 4M |
| November 25, 2025 | 8.88 | 8.95 | 8.95 | 8.98 | 8.8 | 3.43M |
| November 24, 2025 | 8.82 | 8.81 | 8.81 | 8.96 | 8.72 | 4.94M |
| November 21, 2025 | 9.14 | 8.76 | 8.76 | 9.23 | 8.72 | 7.26M |
| November 20, 2025 | 9.25 | 9.14 | 9.14 | 9.34 | 9 | 5.99M |