9.53
-0.1(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.69 | 9.53 | 9.53 | 9.7 | 9.53 | 9.77M |
| February 12, 2026 | 9.79 | 9.63 | 9.63 | 9.8 | 9.61 | 12.46M |
| February 11, 2026 | 9.75 | 9.79 | 9.79 | 9.92 | 9.69 | 16.06M |
| February 10, 2026 | 10.21 | 9.99 | 9.99 | 10.21 | 9.97 | 17.11M |
| February 09, 2026 | 10.18 | 10.22 | 10.22 | 10.23 | 10.1 | 11.97M |
| February 06, 2026 | 10.37 | 10.14 | 10.14 | 10.37 | 10.1 | 17.28M |
| February 05, 2026 | 10.25 | 10.37 | 10.37 | 10.44 | 10.2 | 14.11M |
| February 04, 2026 | 10.28 | 10.31 | 10.31 | 10.33 | 10.16 | 12.49M |
| February 03, 2026 | 10.2 | 10.27 | 10.27 | 10.31 | 10.13 | 11.41M |
| February 02, 2026 | 10.51 | 10.1 | 10.1 | 10.62 | 10.06 | 18.83M |
| January 30, 2026 | 10.6 | 10.59 | 10.59 | 10.7 | 10.39 | 18.11M |
| January 29, 2026 | 10.48 | 10.6 | 10.6 | 10.96 | 10.46 | 30.2M |
| January 28, 2026 | 10.36 | 10.52 | 10.52 | 10.59 | 10.3 | 15.52M |
| January 27, 2026 | 10.35 | 10.33 | 10.33 | 10.41 | 10.21 | 13.96M |
| January 26, 2026 | 10.74 | 10.35 | 10.35 | 10.8 | 10.2 | 31.34M |
| January 23, 2026 | 10.82 | 10.83 | 10.83 | 10.94 | 10.75 | 16.83M |
| January 22, 2026 | 10.8 | 10.81 | 10.81 | 11.02 | 10.77 | 21.09M |
| January 21, 2026 | 10.8 | 10.75 | 10.75 | 10.9 | 10.63 | 14.8M |
| January 20, 2026 | 10.96 | 10.85 | 10.85 | 10.99 | 10.8 | 19.07M |
| January 19, 2026 | 10.53 | 11 | 11 | 11.01 | 10.5 | 29.92M |
| January 16, 2026 | 10.71 | 10.5 | 10.5 | 10.82 | 10.48 | 18.49M |
| January 15, 2026 | 10.71 | 10.72 | 10.72 | 11.04 | 10.66 | 20.59M |
| January 14, 2026 | 10.8 | 10.72 | 10.72 | 11.03 | 10.6 | 36.74M |
| January 13, 2026 | 11.01 | 10.85 | 10.85 | 11.39 | 10.84 | 42.81M |
| January 12, 2026 | 10.99 | 11.11 | 11.11 | 11.18 | 10.66 | 70.76M |
| January 09, 2026 | 10.26 | 11.1 | 11.1 | 11.31 | 10.23 | 63.14M |
| January 08, 2026 | 10.26 | 10.3 | 10.3 | 10.35 | 10.2 | 19.36M |
| January 07, 2026 | 10.1 | 10.38 | 10.38 | 10.4 | 10.06 | 27.95M |
| January 06, 2026 | 9.98 | 10.12 | 10.12 | 10.13 | 9.94 | 19.54M |
| January 05, 2026 | 10.08 | 10 | 10 | 10.12 | 9.89 | 20.81M |
| December 31, 2025 | 9.98 | 10.12 | 10.12 | 10.36 | 9.92 | 22.14M |
| December 30, 2025 | 10.02 | 9.95 | 9.95 | 10.24 | 9.89 | 20.75M |
| December 29, 2025 | 10.3 | 10.05 | 10.05 | 10.34 | 10.05 | 17.25M |
| December 26, 2025 | 10.26 | 10.28 | 10.28 | 10.54 | 10.25 | 19.54M |
| December 25, 2025 | 10.27 | 10.32 | 10.32 | 10.4 | 10.21 | 19.33M |
| December 24, 2025 | 10.3 | 10.25 | 10.25 | 10.37 | 10.21 | 18.56M |
| December 23, 2025 | 10.5 | 10.37 | 10.37 | 10.55 | 10.16 | 27.49M |
| December 22, 2025 | 10.44 | 10.46 | 10.46 | 10.64 | 10.37 | 29.11M |
| December 19, 2025 | 10.04 | 10.57 | 10.57 | 10.78 | 9.93 | 55.83M |
| December 18, 2025 | 9.71 | 10.06 | 10.06 | 10.19 | 9.71 | 29.56M |
| December 17, 2025 | 9.86 | 9.79 | 9.79 | 9.97 | 9.69 | 18.55M |
| December 16, 2025 | 9.58 | 9.84 | 9.84 | 9.96 | 9.58 | 20.76M |
| December 15, 2025 | 9.49 | 9.66 | 9.66 | 9.75 | 9.45 | 12.58M |
| December 12, 2025 | 9.59 | 9.5 | 9.5 | 9.65 | 9.44 | 11.41M |
| December 11, 2025 | 9.98 | 9.65 | 9.65 | 10 | 9.64 | 16.01M |
| December 10, 2025 | 9.83 | 9.92 | 9.92 | 10.12 | 9.82 | 23.67M |
| December 09, 2025 | 9.75 | 9.76 | 9.76 | 9.83 | 9.58 | 15.07M |
| December 08, 2025 | 9.71 | 9.75 | 9.75 | 9.82 | 9.7 | 10.78M |
| December 05, 2025 | 9.62 | 9.72 | 9.72 | 9.74 | 9.55 | 7.73M |
| December 04, 2025 | 9.58 | 9.62 | 9.62 | 9.77 | 9.58 | 9.87M |
| December 03, 2025 | 9.58 | 9.79 | 9.79 | 9.95 | 9.58 | 14.47M |
| December 02, 2025 | 9.83 | 9.96 | 9.96 | 10.23 | 9.8 | 22.11M |
| December 01, 2025 | 10.3 | 9.85 | 9.85 | 10.38 | 9.82 | 31.78M |
| November 28, 2025 | 9.58 | 10.17 | 10.17 | 10.17 | 9.58 | 35.14M |
| November 27, 2025 | 9.62 | 9.62 | 9.62 | 9.75 | 9.51 | 13.38M |
| November 26, 2025 | 9.38 | 9.6 | 9.6 | 9.61 | 9.36 | 14.24M |
| November 25, 2025 | 9.33 | 9.37 | 9.37 | 9.39 | 9.27 | 7.59M |
| November 24, 2025 | 9.38 | 9.3 | 9.3 | 9.42 | 9.22 | 9.08M |
| November 21, 2025 | 9.68 | 9.33 | 9.33 | 9.69 | 9.32 | 15.93M |
| November 20, 2025 | 9.86 | 9.74 | 9.74 | 9.93 | 9.68 | 11.44M |