10.35
-0.07(-0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10.45 | 10.35 | 10.35 | 10.5 | 10.28 | 29.08M |
| February 12, 2026 | 10.2 | 10.42 | 10.42 | 10.48 | 10.03 | 36.28M |
| February 11, 2026 | 9.9 | 10.19 | 10.19 | 10.32 | 9.85 | 41.48M |
| February 10, 2026 | 9.92 | 9.9 | 9.9 | 10.04 | 9.85 | 23.25M |
| February 09, 2026 | 10.11 | 9.97 | 9.97 | 10.24 | 9.93 | 35.83M |
| February 06, 2026 | 9.58 | 9.91 | 9.91 | 10.11 | 9.4 | 45.36M |
| February 05, 2026 | 9.84 | 9.67 | 9.67 | 9.86 | 9.58 | 34.62M |
| February 04, 2026 | 9.77 | 9.91 | 9.91 | 9.96 | 9.68 | 36.34M |
| February 03, 2026 | 9.73 | 9.82 | 9.82 | 9.84 | 9.54 | 39.46M |
| February 02, 2026 | 9.84 | 9.56 | 9.56 | 10.01 | 9.5 | 60.94M |
| January 30, 2026 | 10.51 | 9.97 | 9.97 | 10.6 | 9.69 | 85.13M |
| January 29, 2026 | 10.71 | 10.61 | 10.61 | 11.03 | 10.41 | 69.86M |
| January 28, 2026 | 10.71 | 10.7 | 10.7 | 10.79 | 10.38 | 61.62M |
| January 27, 2026 | 10.71 | 10.72 | 10.72 | 10.99 | 10.24 | 90.67M |
| January 26, 2026 | 10.49 | 10.92 | 10.92 | 11.47 | 10.23 | 148.39M |
| January 23, 2026 | 9.71 | 9.9 | 9.9 | 9.95 | 9.51 | 68.97M |
| January 22, 2026 | 9.77 | 9.58 | 9.58 | 9.95 | 9.52 | 55.64M |
| January 21, 2026 | 9.85 | 9.76 | 9.76 | 9.96 | 9.61 | 70.49M |
| January 20, 2026 | 9.6 | 9.91 | 9.91 | 10.02 | 9.5 | 105.43M |
| January 19, 2026 | 8.98 | 9.61 | 9.61 | 9.72 | 8.91 | 101.19M |
| January 16, 2026 | 8.78 | 8.96 | 8.96 | 9.1 | 8.73 | 73.72M |
| January 15, 2026 | 8.68 | 8.73 | 8.73 | 9.19 | 8.58 | 71.59M |
| January 14, 2026 | 8.15 | 8.6 | 8.6 | 8.88 | 8.15 | 100.2M |
| January 13, 2026 | 8.16 | 8.19 | 8.19 | 8.38 | 8.06 | 51.99M |
| January 12, 2026 | 8.2 | 8.2 | 8.2 | 8.39 | 8.13 | 60.76M |
| January 09, 2026 | 7.9 | 8.11 | 8.11 | 8.38 | 7.86 | 58.72M |
| January 08, 2026 | 7.92 | 7.91 | 7.91 | 8.07 | 7.86 | 36.93M |
| January 07, 2026 | 8 | 7.93 | 7.93 | 8.15 | 7.9 | 42.69M |
| January 06, 2026 | 7.8 | 7.99 | 7.99 | 8.07 | 7.8 | 54.54M |
| January 05, 2026 | 7.55 | 7.73 | 7.73 | 7.76 | 7.49 | 39.16M |
| December 31, 2025 | 7.6 | 7.49 | 7.49 | 7.68 | 7.48 | 25.8M |
| December 30, 2025 | 7.5 | 7.57 | 7.57 | 7.69 | 7.38 | 38.85M |
| December 29, 2025 | 7.84 | 7.6 | 7.6 | 7.85 | 7.56 | 46.3M |
| December 26, 2025 | 7.68 | 7.82 | 7.82 | 7.94 | 7.6 | 64.57M |
| December 25, 2025 | 7.4 | 7.6 | 7.6 | 7.67 | 7.33 | 43.85M |
| December 24, 2025 | 7.09 | 7.47 | 7.47 | 7.5 | 7.09 | 61.95M |
| December 23, 2025 | 6.94 | 7.12 | 7.12 | 7.2 | 6.91 | 44.61M |
| December 22, 2025 | 6.91 | 6.94 | 6.94 | 7.01 | 6.91 | 26.43M |
| December 19, 2025 | 6.86 | 6.9 | 6.9 | 6.96 | 6.84 | 25.59M |
| December 18, 2025 | 6.9 | 6.82 | 6.82 | 6.96 | 6.82 | 20.69M |
| December 17, 2025 | 6.77 | 6.92 | 6.92 | 6.96 | 6.73 | 27.01M |
| December 16, 2025 | 6.86 | 6.74 | 6.74 | 6.86 | 6.68 | 26.89M |
| December 15, 2025 | 6.92 | 6.84 | 6.84 | 6.97 | 6.82 | 29.52M |
| December 12, 2025 | 7.09 | 6.97 | 6.97 | 7.13 | 6.9 | 46.55M |
| December 11, 2025 | 7.16 | 7.05 | 7.05 | 7.21 | 7.05 | 26.96M |
| December 10, 2025 | 7.15 | 7.13 | 7.13 | 7.24 | 7.05 | 26.32M |
| December 09, 2025 | 7.22 | 7.13 | 7.13 | 7.26 | 7.1 | 23.43M |
| December 08, 2025 | 7.21 | 7.27 | 7.27 | 7.31 | 7.15 | 31.28M |
| December 05, 2025 | 7.09 | 7.18 | 7.18 | 7.2 | 6.97 | 26.94M |
| December 04, 2025 | 7.12 | 7.07 | 7.07 | 7.19 | 7.03 | 25.37M |
| December 03, 2025 | 7.28 | 7.12 | 7.12 | 7.36 | 7.08 | 33.2M |
| December 02, 2025 | 7.42 | 7.27 | 7.27 | 7.44 | 7.25 | 33.86M |
| December 01, 2025 | 7.51 | 7.45 | 7.45 | 7.69 | 7.38 | 47.89M |
| November 28, 2025 | 7.2 | 7.58 | 7.58 | 7.59 | 7.18 | 54.56M |
| November 27, 2025 | 7.08 | 7.21 | 7.21 | 7.36 | 7.07 | 45.3M |
| November 26, 2025 | 7.26 | 7.09 | 7.09 | 7.26 | 7.08 | 37.59M |
| November 25, 2025 | 7.09 | 7.25 | 7.25 | 7.31 | 7.02 | 48.02M |
| November 24, 2025 | 7.21 | 7.03 | 7.03 | 7.24 | 6.93 | 54.53M |
| November 21, 2025 | 7.8 | 7.02 | 7.02 | 7.89 | 7.02 | 92.38M |
| November 20, 2025 | 8.19 | 7.94 | 7.94 | 8.39 | 7.9 | 62.68M |