10.36
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.35 | 10.36 | 10.36 | 10.61 | 10.03 | 2.03M |
| February 12, 2026 | 10.1 | 10.35 | 10.35 | 10.37 | 9.96 | 3.21M |
| February 11, 2026 | 10.72 | 10.12 | 10.12 | 10.73 | 9.95 | 7.3M |
| February 10, 2026 | 10.75 | 10.66 | 10.66 | 10.77 | 10.41 | 3.56M |
| February 09, 2026 | 10.72 | 10.71 | 10.71 | 11.19 | 10.65 | 3.73M |
| February 06, 2026 | 10.47 | 10.66 | 10.66 | 10.89 | 10.43 | 2.43M |
| February 05, 2026 | 10.62 | 10.51 | 10.51 | 10.77 | 10.45 | 2.33M |
| February 04, 2026 | 10.88 | 10.62 | 10.62 | 10.98 | 10.48 | 2.62M |
| February 03, 2026 | 10.85 | 10.8 | 10.8 | 11.06 | 10.64 | 2.44M |
| February 02, 2026 | 10.63 | 10.62 | 10.62 | 11.42 | 10.6 | 3.81M |
| January 30, 2026 | 10.57 | 10.63 | 10.63 | 10.88 | 10.26 | 3.23M |
| January 29, 2026 | 10.88 | 10.52 | 10.52 | 10.93 | 10.3 | 3.94M |
| January 28, 2026 | 11.45 | 10.82 | 10.82 | 11.48 | 10.4 | 6.39M |
| January 27, 2026 | 11.07 | 11.5 | 11.5 | 11.7 | 10.9 | 6.52M |
| January 26, 2026 | 10.55 | 11.13 | 11.13 | 11.5 | 10.23 | 7.15M |
| January 23, 2026 | 10.43 | 10.45 | 10.45 | 10.64 | 10.29 | 2.57M |
| January 22, 2026 | 9.93 | 10.48 | 10.48 | 10.95 | 9.84 | 8.88M |
| January 21, 2026 | 9.74 | 9.93 | 9.93 | 9.95 | 9.56 | 2.28M |
| January 20, 2026 | 9.68 | 9.73 | 9.73 | 10.01 | 9.61 | 3.65M |
| January 19, 2026 | 9.19 | 9.68 | 9.68 | 9.77 | 9.19 | 5.18M |
| January 16, 2026 | 9.28 | 9.19 | 9.19 | 9.32 | 9.02 | 2.93M |
| January 15, 2026 | 8.92 | 9.19 | 9.19 | 9.21 | 8.8 | 3.96M |
| January 14, 2026 | 8.82 | 8.97 | 8.97 | 9.33 | 8.82 | 4.05M |
| January 13, 2026 | 9.02 | 8.89 | 8.89 | 9.1 | 8.81 | 3.86M |
| January 12, 2026 | 8.68 | 9.02 | 9.02 | 9.09 | 8.53 | 4.99M |
| January 09, 2026 | 8.36 | 8.66 | 8.66 | 8.79 | 8.34 | 4.39M |
| January 08, 2026 | 8.17 | 8.36 | 8.36 | 8.46 | 8.11 | 3.51M |
| January 07, 2026 | 8.23 | 8.13 | 8.13 | 8.3 | 8.07 | 2.5M |
| January 06, 2026 | 8.3 | 8.26 | 8.26 | 8.4 | 8.22 | 2.7M |
| January 05, 2026 | 8.2 | 8.3 | 8.3 | 8.38 | 8.07 | 3.37M |
| December 31, 2025 | 8.24 | 8.15 | 8.15 | 8.24 | 7.96 | 2.61M |
| December 30, 2025 | 8.39 | 8.22 | 8.22 | 8.4 | 8 | 2.59M |
| December 29, 2025 | 8.48 | 8.38 | 8.38 | 8.52 | 8.26 | 5.84M |
| December 26, 2025 | 8.83 | 8.51 | 8.51 | 8.83 | 8.47 | 4.41M |
| December 25, 2025 | 8.91 | 8.79 | 8.79 | 8.97 | 8.71 | 3.58M |
| December 24, 2025 | 9.03 | 8.88 | 8.88 | 9.07 | 8.86 | 2.94M |
| December 23, 2025 | 9.07 | 8.93 | 8.93 | 9.07 | 8.68 | 2.8M |
| December 22, 2025 | 9.01 | 8.96 | 8.96 | 9.14 | 8.95 | 3.19M |
| December 19, 2025 | 9.06 | 8.99 | 8.99 | 9.23 | 8.81 | 5.55M |
| December 18, 2025 | 9.15 | 9.07 | 9.07 | 9.36 | 9 | 2.83M |
| December 17, 2025 | 9.15 | 9.21 | 9.21 | 9.32 | 8.75 | 6.81M |
| December 16, 2025 | 10.1 | 9.15 | 9.15 | 10.12 | 8.93 | 7.88M |
| December 15, 2025 | 10.22 | 10.07 | 10.07 | 10.34 | 9.97 | 3.73M |
| December 12, 2025 | 11.03 | 10.26 | 10.26 | 11.03 | 10.19 | 2.86M |
| December 11, 2025 | 11.84 | 10.8 | 10.8 | 11.84 | 10.68 | 3.65M |
| December 10, 2025 | 11.44 | 11.5 | 11.5 | 11.98 | 11.13 | 4.27M |
| December 09, 2025 | 11.56 | 11.47 | 11.47 | 11.7 | 11.2 | 3.34M |
| December 08, 2025 | 11.18 | 11.55 | 11.55 | 12.01 | 10.98 | 5.6M |
| December 05, 2025 | 10.4 | 10.75 | 10.75 | 10.82 | 10.2 | 2.54M |
| December 04, 2025 | 10.58 | 10.37 | 10.37 | 10.7 | 10.32 | 4M |
| December 03, 2025 | 11.25 | 10.62 | 10.62 | 11.52 | 10.58 | 5.15M |
| December 02, 2025 | 10.73 | 11.08 | 11.08 | 11.34 | 10.48 | 7.55M |
| December 01, 2025 | 10.34 | 10.64 | 10.64 | 11.03 | 10.19 | 5.04M |
| November 28, 2025 | 9.76 | 10.15 | 10.15 | 10.2 | 9.62 | 3.28M |
| November 27, 2025 | 9.68 | 9.71 | 9.71 | 9.79 | 9.55 | 2.13M |
| November 26, 2025 | 9.95 | 9.64 | 9.64 | 9.96 | 9.64 | 2.2M |
| November 25, 2025 | 9.78 | 9.79 | 9.79 | 10.04 | 9.69 | 2.3M |
| November 24, 2025 | 9.79 | 9.69 | 9.69 | 9.84 | 9.42 | 3.23M |
| November 21, 2025 | 10.29 | 9.58 | 9.58 | 10.45 | 9.52 | 3.77M |
| November 20, 2025 | 10.71 | 10.36 | 10.36 | 10.71 | 10.16 | 3.02M |