9.04
-0.05(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.11 | 9.04 | 9.04 | 9.23 | 9.04 | 12.51M |
| February 12, 2026 | 9.17 | 9.09 | 9.09 | 9.21 | 9.05 | 9.74M |
| February 11, 2026 | 9.17 | 9.18 | 9.18 | 9.2 | 9.07 | 7.82M |
| February 10, 2026 | 9.39 | 9.17 | 9.17 | 9.4 | 9.15 | 14.01M |
| February 09, 2026 | 9.25 | 9.39 | 9.39 | 9.42 | 9.17 | 16.75M |
| February 06, 2026 | 9.2 | 9.19 | 9.19 | 9.39 | 9.14 | 15.04M |
| February 05, 2026 | 9.22 | 9.26 | 9.26 | 9.43 | 9.19 | 16.38M |
| February 04, 2026 | 9.58 | 9.31 | 9.31 | 9.58 | 9.24 | 19.46M |
| February 03, 2026 | 9.52 | 9.48 | 9.48 | 9.56 | 9.38 | 16.29M |
| February 02, 2026 | 9.7 | 9.4 | 9.4 | 9.84 | 9.36 | 24.97M |
| January 30, 2026 | 9.4 | 9.69 | 9.69 | 10.25 | 9.38 | 46.06M |
| January 29, 2026 | 9.48 | 9.46 | 9.46 | 9.69 | 9.42 | 17.19M |
| January 28, 2026 | 9.38 | 9.44 | 9.44 | 9.47 | 9.21 | 13.54M |
| January 27, 2026 | 9.59 | 9.27 | 9.27 | 9.63 | 9.21 | 19.09M |
| January 26, 2026 | 9.84 | 9.64 | 9.64 | 9.87 | 9.36 | 24.11M |
| January 23, 2026 | 9.78 | 9.88 | 9.88 | 10.09 | 9.78 | 20.92M |
| January 22, 2026 | 9.83 | 9.79 | 9.79 | 9.94 | 9.72 | 17.92M |
| January 21, 2026 | 9.87 | 9.83 | 9.83 | 10.03 | 9.69 | 16.54M |
| January 20, 2026 | 9.8 | 9.91 | 9.91 | 9.96 | 9.76 | 14.36M |
| January 19, 2026 | 9.78 | 9.8 | 9.8 | 9.83 | 9.63 | 15.18M |
| January 16, 2026 | 9.95 | 9.77 | 9.77 | 10.29 | 9.71 | 22.58M |
| January 15, 2026 | 9.9 | 9.94 | 9.94 | 10.05 | 9.86 | 12.11M |
| January 14, 2026 | 9.8 | 9.94 | 9.94 | 10.24 | 9.68 | 28.55M |
| January 13, 2026 | 9.89 | 9.8 | 9.8 | 10.04 | 9.75 | 22.71M |
| January 12, 2026 | 10.05 | 9.9 | 9.9 | 10.08 | 9.75 | 26.46M |
| January 09, 2026 | 9.93 | 10.05 | 10.05 | 10.18 | 9.89 | 20.42M |
| January 08, 2026 | 10.06 | 9.96 | 9.96 | 10.08 | 9.93 | 15.98M |
| January 07, 2026 | 10.08 | 10.04 | 10.04 | 10.22 | 9.97 | 17.36M |
| January 06, 2026 | 10.24 | 10.1 | 10.1 | 10.3 | 9.97 | 20.23M |
| January 05, 2026 | 10.22 | 10.17 | 10.17 | 10.32 | 10.12 | 20.98M |
| December 31, 2025 | 10.56 | 10.29 | 10.29 | 10.65 | 9.96 | 33.42M |
| December 30, 2025 | 10.14 | 10.56 | 10.56 | 10.77 | 10.13 | 37M |
| December 29, 2025 | 9.97 | 10.19 | 10.19 | 10.3 | 9.96 | 33.62M |
| December 26, 2025 | 9.85 | 9.96 | 9.96 | 10.02 | 9.84 | 23.08M |
| December 25, 2025 | 9.76 | 9.92 | 9.92 | 9.97 | 9.67 | 23.93M |
| December 24, 2025 | 9.65 | 9.79 | 9.79 | 9.95 | 9.57 | 19.27M |
| December 23, 2025 | 9.79 | 9.64 | 9.64 | 9.82 | 9.61 | 15.72M |
| December 22, 2025 | 9.57 | 9.78 | 9.78 | 9.89 | 9.52 | 24.84M |
| December 19, 2025 | 9.39 | 9.64 | 9.64 | 9.66 | 9.3 | 22.96M |
| December 18, 2025 | 9.79 | 9.42 | 9.42 | 9.84 | 9.39 | 32.32M |
| December 17, 2025 | 9.77 | 9.87 | 9.87 | 10.07 | 9.66 | 30.94M |
| December 16, 2025 | 10.24 | 9.9 | 9.9 | 10.53 | 9.83 | 59.54M |
| December 15, 2025 | 9.25 | 10.15 | 10.15 | 10.15 | 9.22 | 28.14M |
| December 12, 2025 | 9.16 | 9.23 | 9.23 | 9.44 | 9.05 | 14.24M |
| December 11, 2025 | 9.51 | 9.23 | 9.23 | 9.82 | 9.17 | 25.46M |
| December 10, 2025 | 9.34 | 9.56 | 9.56 | 9.67 | 9.25 | 23.59M |
| December 09, 2025 | 9.32 | 9.36 | 9.36 | 9.56 | 9.32 | 20.13M |
| December 08, 2025 | 9.4 | 9.33 | 9.33 | 9.49 | 9.32 | 17.83M |
| December 05, 2025 | 9.28 | 9.38 | 9.38 | 9.38 | 9.15 | 11.41M |
| December 04, 2025 | 9.41 | 9.29 | 9.29 | 9.41 | 9.17 | 11.61M |
| December 03, 2025 | 9.47 | 9.34 | 9.34 | 9.49 | 9.28 | 14.36M |
| December 02, 2025 | 9.66 | 9.49 | 9.49 | 9.74 | 9.44 | 13.8M |
| December 01, 2025 | 9.57 | 9.65 | 9.65 | 9.85 | 9.53 | 23.57M |
| November 28, 2025 | 9.41 | 9.55 | 9.55 | 9.61 | 9.32 | 17.56M |
| November 27, 2025 | 9.56 | 9.42 | 9.42 | 9.64 | 9.38 | 18.44M |
| November 26, 2025 | 9.86 | 9.56 | 9.56 | 9.86 | 9.54 | 28.98M |
| November 25, 2025 | 9.88 | 9.89 | 9.89 | 10.16 | 9.85 | 26.38M |
| November 24, 2025 | 10.03 | 9.94 | 9.94 | 10.4 | 9.91 | 27.15M |
| November 21, 2025 | 10.04 | 9.99 | 9.99 | 10.34 | 9.75 | 41.15M |
| November 20, 2025 | 10.31 | 10.17 | 10.17 | 10.44 | 10.1 | 35.64M |