9.56
-0.07(-0.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.64 | 9.56 | 9.56 | 9.68 | 9.53 | 9.26M |
| February 12, 2026 | 9.7 | 9.63 | 9.63 | 9.78 | 9.57 | 9.7M |
| February 11, 2026 | 9.53 | 9.63 | 9.63 | 9.68 | 9.51 | 10.58M |
| February 10, 2026 | 9.56 | 9.52 | 9.52 | 9.6 | 9.5 | 9.92M |
| February 09, 2026 | 9.48 | 9.56 | 9.56 | 9.58 | 9.41 | 13.02M |
| February 06, 2026 | 9.39 | 9.48 | 9.48 | 9.61 | 9.25 | 17.92M |
| February 05, 2026 | 9.62 | 9.4 | 9.4 | 9.72 | 9.38 | 19.67M |
| February 04, 2026 | 9.2 | 9.4 | 9.4 | 9.43 | 9.18 | 13.83M |
| February 03, 2026 | 9.25 | 9.24 | 9.24 | 9.29 | 9.15 | 10.87M |
| February 02, 2026 | 9.29 | 9.2 | 9.2 | 9.48 | 9.2 | 18.14M |
| January 30, 2026 | 9.09 | 9.28 | 9.28 | 9.36 | 9.08 | 17.9M |
| January 29, 2026 | 9.18 | 9.08 | 9.08 | 9.23 | 9.02 | 13.01M |
| January 28, 2026 | 9.38 | 9.23 | 9.23 | 9.38 | 9.22 | 14.13M |
| January 27, 2026 | 9.3 | 9.38 | 9.38 | 9.43 | 9.2 | 18.34M |
| January 26, 2026 | 9.29 | 9.48 | 9.48 | 9.78 | 9.29 | 34.17M |
| January 23, 2026 | 9.8 | 9.24 | 9.24 | 9.86 | 9.23 | 42.73M |
| January 22, 2026 | 8.98 | 8.98 | 8.98 | 9.01 | 8.91 | 7.34M |
| January 21, 2026 | 9.02 | 8.97 | 8.97 | 9.07 | 8.89 | 8.06M |
| January 20, 2026 | 9.04 | 9.1 | 9.1 | 9.13 | 8.95 | 13.13M |
| January 19, 2026 | 8.79 | 9.04 | 9.04 | 9.04 | 8.7 | 13.41M |
| January 16, 2026 | 8.92 | 8.8 | 8.8 | 9.04 | 8.77 | 14.3M |
| January 15, 2026 | 8.7 | 8.79 | 8.79 | 8.79 | 8.66 | 7.17M |
| January 14, 2026 | 8.8 | 8.73 | 8.73 | 8.83 | 8.66 | 12.4M |
| January 13, 2026 | 8.73 | 8.78 | 8.78 | 8.87 | 8.64 | 13.07M |
| January 12, 2026 | 8.68 | 8.72 | 8.72 | 8.74 | 8.63 | 8.63M |
| January 09, 2026 | 8.57 | 8.67 | 8.67 | 8.69 | 8.53 | 8.89M |
| January 08, 2026 | 8.47 | 8.57 | 8.57 | 8.59 | 8.44 | 6.08M |
| January 07, 2026 | 8.58 | 8.47 | 8.47 | 8.6 | 8.47 | 6.65M |
| January 06, 2026 | 8.62 | 8.58 | 8.58 | 8.74 | 8.52 | 12.33M |
| January 05, 2026 | 8.28 | 8.43 | 8.43 | 8.43 | 8.28 | 5.31M |
| December 31, 2025 | 8.26 | 8.28 | 8.28 | 8.3 | 8.22 | 4.09M |
| December 30, 2025 | 8.35 | 8.26 | 8.26 | 8.38 | 8.23 | 5.84M |
| December 29, 2025 | 8.47 | 8.36 | 8.36 | 8.47 | 8.33 | 5.47M |
| December 26, 2025 | 8.53 | 8.47 | 8.47 | 8.56 | 8.45 | 4.56M |
| December 25, 2025 | 8.56 | 8.54 | 8.54 | 8.56 | 8.46 | 3.46M |
| December 24, 2025 | 8.45 | 8.54 | 8.54 | 8.54 | 8.39 | 4.17M |
| December 23, 2025 | 8.53 | 8.46 | 8.46 | 8.58 | 8.42 | 4.18M |
| December 22, 2025 | 8.5 | 8.53 | 8.53 | 8.58 | 8.46 | 4.11M |
| December 19, 2025 | 8.36 | 8.52 | 8.52 | 8.53 | 8.36 | 4.97M |
| December 18, 2025 | 8.33 | 8.39 | 8.39 | 8.46 | 8.29 | 5.1M |
| December 17, 2025 | 8.3 | 8.37 | 8.37 | 8.38 | 8.17 | 7.54M |
| December 16, 2025 | 8.51 | 8.32 | 8.32 | 8.51 | 8.3 | 6.14M |
| December 15, 2025 | 8.58 | 8.53 | 8.53 | 8.59 | 8.45 | 5.11M |
| December 12, 2025 | 8.46 | 8.53 | 8.53 | 8.64 | 8.44 | 7.24M |
| December 11, 2025 | 8.63 | 8.44 | 8.44 | 8.63 | 8.44 | 6.52M |
| December 10, 2025 | 8.66 | 8.59 | 8.59 | 8.7 | 8.51 | 6.84M |
| December 09, 2025 | 8.71 | 8.66 | 8.66 | 8.77 | 8.63 | 6.35M |
| December 08, 2025 | 8.75 | 8.74 | 8.74 | 8.82 | 8.71 | 6.49M |
| December 05, 2025 | 8.6 | 8.75 | 8.75 | 8.77 | 8.51 | 7.8M |
| December 04, 2025 | 8.86 | 8.65 | 8.65 | 9.05 | 8.63 | 14.36M |
| December 03, 2025 | 8.89 | 9.03 | 9.03 | 9.13 | 8.84 | 15.11M |
| December 02, 2025 | 8.92 | 8.88 | 8.88 | 8.99 | 8.77 | 7.04M |
| December 01, 2025 | 8.98 | 8.96 | 8.96 | 9.11 | 8.95 | 8.17M |
| November 28, 2025 | 8.86 | 8.98 | 8.98 | 8.98 | 8.77 | 7.49M |
| November 27, 2025 | 8.85 | 8.86 | 8.86 | 8.93 | 8.8 | 7.59M |
| November 26, 2025 | 8.94 | 8.85 | 8.85 | 9.02 | 8.84 | 7.67M |
| November 25, 2025 | 8.81 | 8.94 | 8.94 | 8.97 | 8.78 | 10.7M |
| November 24, 2025 | 8.87 | 8.81 | 8.81 | 8.91 | 8.63 | 10.84M |
| November 21, 2025 | 9.08 | 8.75 | 8.75 | 9.19 | 8.75 | 15.98M |
| November 20, 2025 | 9.31 | 9.17 | 9.17 | 9.38 | 9.14 | 12.92M |