9.43
+0.23(+2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.22 | 9.43 | 9.43 | 9.84 | 9.2 | 50.42M |
| February 12, 2026 | 9.32 | 9.2 | 9.2 | 9.37 | 9.09 | 25.23M |
| February 11, 2026 | 9.28 | 9.35 | 9.35 | 9.49 | 9.21 | 21.07M |
| February 10, 2026 | 9.36 | 9.25 | 9.25 | 9.42 | 9.22 | 18.73M |
| February 09, 2026 | 9.18 | 9.38 | 9.38 | 9.53 | 9.16 | 32.06M |
| February 06, 2026 | 8.92 | 8.98 | 8.98 | 9.15 | 8.82 | 19.34M |
| February 05, 2026 | 8.96 | 9 | 9 | 9.13 | 8.94 | 17.31M |
| February 04, 2026 | 8.81 | 9.06 | 9.06 | 9.08 | 8.81 | 21.56M |
| February 03, 2026 | 8.83 | 8.88 | 8.88 | 8.9 | 8.74 | 18.94M |
| February 02, 2026 | 8.8 | 8.71 | 8.71 | 9.04 | 8.66 | 23.86M |
| January 30, 2026 | 9.01 | 8.96 | 8.96 | 9.13 | 8.6 | 38.34M |
| January 29, 2026 | 8.84 | 9.08 | 9.08 | 9.21 | 8.72 | 33.07M |
| January 28, 2026 | 9.03 | 8.94 | 8.94 | 9.14 | 8.92 | 22.36M |
| January 27, 2026 | 9.3 | 8.96 | 8.96 | 9.33 | 8.74 | 41.63M |
| January 26, 2026 | 9.73 | 9.31 | 9.31 | 9.78 | 9.3 | 36.73M |
| January 23, 2026 | 9.64 | 9.74 | 9.74 | 9.78 | 9.59 | 40.11M |
| January 22, 2026 | 9.58 | 9.65 | 9.65 | 9.78 | 9.3 | 50.68M |
| January 21, 2026 | 9.25 | 9.65 | 9.65 | 10.04 | 9.15 | 83.34M |
| January 20, 2026 | 9.15 | 9.34 | 9.34 | 9.38 | 9.07 | 38.37M |
| January 19, 2026 | 9.19 | 9.15 | 9.15 | 9.2 | 9 | 22.17M |
| January 16, 2026 | 9.35 | 9.21 | 9.21 | 9.58 | 9.16 | 30.81M |
| January 15, 2026 | 9.41 | 9.31 | 9.31 | 9.5 | 9.19 | 31.61M |
| January 14, 2026 | 9.53 | 9.46 | 9.46 | 9.75 | 9.29 | 42.71M |
| January 13, 2026 | 9.86 | 9.56 | 9.56 | 10.05 | 9.54 | 48.6M |
| January 12, 2026 | 9.99 | 9.87 | 9.87 | 10.15 | 9.69 | 64.57M |
| January 09, 2026 | 9.89 | 10.15 | 10.15 | 10.43 | 9.81 | 64.01M |
| January 08, 2026 | 9.79 | 9.92 | 9.92 | 9.95 | 9.64 | 33.41M |
| January 07, 2026 | 9.86 | 9.78 | 9.78 | 10.08 | 9.75 | 37.5M |
| January 06, 2026 | 9.74 | 9.86 | 9.86 | 10.02 | 9.71 | 34.09M |
| January 05, 2026 | 9.83 | 9.73 | 9.73 | 9.83 | 9.55 | 32.22M |
| December 31, 2025 | 9.95 | 9.95 | 9.95 | 10.03 | 9.69 | 27.37M |
| December 30, 2025 | 9.8 | 9.86 | 9.86 | 9.99 | 9.61 | 30.87M |
| December 29, 2025 | 10.09 | 9.8 | 9.8 | 10.1 | 9.74 | 35.94M |
| December 26, 2025 | 10.01 | 10.19 | 10.19 | 10.35 | 10 | 36.76M |
| December 25, 2025 | 9.95 | 10.08 | 10.08 | 10.19 | 9.91 | 25.46M |
| December 24, 2025 | 9.7 | 9.93 | 9.93 | 10.2 | 9.69 | 31.44M |
| December 23, 2025 | 9.78 | 9.82 | 9.82 | 9.98 | 9.66 | 26.4M |
| December 22, 2025 | 9.72 | 9.78 | 9.78 | 9.8 | 9.55 | 20.79M |
| December 19, 2025 | 9.57 | 9.78 | 9.78 | 9.82 | 9.47 | 23.37M |
| December 18, 2025 | 9.5 | 9.55 | 9.55 | 9.86 | 9.5 | 24.47M |
| December 17, 2025 | 9.38 | 9.53 | 9.53 | 9.58 | 9.29 | 28.9M |
| December 16, 2025 | 9.8 | 9.36 | 9.36 | 9.86 | 9.33 | 29.48M |
| December 15, 2025 | 9.85 | 9.82 | 9.82 | 9.97 | 9.78 | 22.01M |
| December 12, 2025 | 10.1 | 10.01 | 10.01 | 10.27 | 9.93 | 25.99M |
| December 11, 2025 | 10.33 | 10 | 10 | 10.4 | 9.99 | 33.36M |
| December 10, 2025 | 10.23 | 10.37 | 10.37 | 10.65 | 10.02 | 48.45M |
| December 09, 2025 | 10.16 | 10.22 | 10.22 | 10.4 | 10.08 | 21.44M |
| December 08, 2025 | 9.98 | 10.21 | 10.21 | 10.32 | 9.94 | 26.54M |
| December 05, 2025 | 9.84 | 10.09 | 10.09 | 10.28 | 9.73 | 32.03M |
| December 04, 2025 | 10.64 | 9.87 | 9.87 | 10.64 | 9.58 | 32.53M |
| December 03, 2025 | 10.25 | 9.88 | 9.88 | 10.25 | 9.86 | 32.28M |
| December 02, 2025 | 10.46 | 10.14 | 10.14 | 10.5 | 10.1 | 33.45M |
| December 01, 2025 | 10.88 | 10.43 | 10.43 | 10.91 | 10.35 | 42.2M |
| November 28, 2025 | 10.64 | 11.01 | 11.01 | 11.09 | 10.61 | 31.26M |
| November 27, 2025 | 11 | 10.71 | 10.71 | 11.08 | 10.69 | 29.31M |
| November 26, 2025 | 10.6 | 10.86 | 10.86 | 11.05 | 10.55 | 39.91M |
| November 25, 2025 | 10.57 | 10.65 | 10.65 | 10.79 | 10.47 | 29.76M |
| November 24, 2025 | 10.51 | 10.42 | 10.42 | 10.61 | 10.3 | 35.11M |
| November 21, 2025 | 10.78 | 10.5 | 10.5 | 11.1 | 10.46 | 37.89M |
| November 20, 2025 | 10.91 | 10.97 | 10.97 | 11.05 | 10.83 | 27.97M |