9.34
-0.09(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.41 | 9.34 | 9.34 | 9.52 | 9.33 | 9.6M |
| February 12, 2026 | 9.51 | 9.43 | 9.43 | 9.56 | 9.41 | 9.48M |
| February 11, 2026 | 9.61 | 9.53 | 9.53 | 9.62 | 9.5 | 7.78M |
| February 10, 2026 | 9.55 | 9.61 | 9.61 | 9.68 | 9.45 | 12.01M |
| February 09, 2026 | 9.4 | 9.54 | 9.54 | 9.6 | 9.37 | 13.61M |
| February 06, 2026 | 9.33 | 9.27 | 9.27 | 9.48 | 9.23 | 11.06M |
| February 05, 2026 | 9.37 | 9.36 | 9.36 | 9.47 | 9.34 | 9.97M |
| February 04, 2026 | 9.4 | 9.42 | 9.42 | 9.44 | 9.31 | 10.35M |
| February 03, 2026 | 9.32 | 9.45 | 9.45 | 9.45 | 9.29 | 12.52M |
| February 02, 2026 | 9.33 | 9.25 | 9.25 | 9.53 | 9.24 | 17.36M |
| January 30, 2026 | 9.6 | 9.44 | 9.44 | 9.69 | 9.43 | 17.56M |
| January 29, 2026 | 9.53 | 9.66 | 9.66 | 9.95 | 9.39 | 27.68M |
| January 28, 2026 | 9.71 | 9.59 | 9.59 | 9.77 | 9.55 | 19.32M |
| January 27, 2026 | 9.92 | 9.78 | 9.78 | 9.99 | 9.61 | 28.6M |
| January 26, 2026 | 10.24 | 9.95 | 9.95 | 10.25 | 9.86 | 31.89M |
| January 23, 2026 | 9.96 | 10.26 | 10.26 | 10.29 | 9.94 | 36.87M |
| January 22, 2026 | 9.95 | 9.93 | 9.93 | 10.01 | 9.83 | 20.91M |
| January 21, 2026 | 9.87 | 9.94 | 9.94 | 10.1 | 9.85 | 23.03M |
| January 20, 2026 | 10 | 9.94 | 9.94 | 10.13 | 9.88 | 27.02M |
| January 19, 2026 | 10.14 | 10 | 10 | 10.31 | 9.96 | 35.25M |
| January 16, 2026 | 10.75 | 10.23 | 10.23 | 10.79 | 10.12 | 47.74M |
| January 15, 2026 | 11.03 | 10.81 | 10.81 | 11.26 | 10.66 | 56.43M |
| January 14, 2026 | 11.14 | 11.13 | 11.13 | 11.76 | 10.98 | 106.54M |
| January 13, 2026 | 12.5 | 11.33 | 11.33 | 12.54 | 11.29 | 136.56M |
| January 12, 2026 | 11.61 | 11.61 | 11.61 | 11.61 | 11.09 | 102.52M |
| January 09, 2026 | 9.59 | 10.55 | 10.55 | 10.55 | 9.57 | 28.61M |
| January 08, 2026 | 9.1 | 9.59 | 9.59 | 9.68 | 9.1 | 33.52M |
| January 07, 2026 | 9.15 | 9.11 | 9.11 | 9.25 | 9.03 | 13.88M |
| January 06, 2026 | 9.21 | 9.14 | 9.14 | 9.23 | 9.08 | 10.34M |
| January 05, 2026 | 8.93 | 9.18 | 9.18 | 9.2 | 8.85 | 14.57M |
| December 31, 2025 | 8.94 | 8.88 | 8.88 | 9.01 | 8.88 | 8.13M |
| December 30, 2025 | 9.02 | 8.94 | 8.94 | 9.06 | 8.93 | 6.76M |
| December 29, 2025 | 9.06 | 8.98 | 8.98 | 9.09 | 8.98 | 8.47M |
| December 26, 2025 | 9.18 | 9.1 | 9.1 | 9.21 | 9.06 | 8.83M |
| December 25, 2025 | 9.18 | 9.17 | 9.17 | 9.2 | 9.12 | 6.42M |
| December 24, 2025 | 9.1 | 9.18 | 9.18 | 9.18 | 9.06 | 7.01M |
| December 23, 2025 | 9.41 | 9.13 | 9.13 | 9.47 | 9.12 | 12.37M |
| December 22, 2025 | 9.27 | 9.44 | 9.44 | 9.54 | 9.21 | 14.31M |
| December 19, 2025 | 9.31 | 9.29 | 9.29 | 9.35 | 9.19 | 10.43M |
| December 18, 2025 | 9.07 | 9.31 | 9.31 | 9.53 | 9.06 | 16.19M |
| December 17, 2025 | 9 | 9.13 | 9.13 | 9.23 | 8.99 | 10.76M |
| December 16, 2025 | 9.08 | 9.01 | 9.01 | 9.14 | 8.88 | 10.06M |
| December 15, 2025 | 9.22 | 9.08 | 9.08 | 9.25 | 9.06 | 8.24M |
| December 12, 2025 | 9.31 | 9.2 | 9.2 | 9.35 | 9.17 | 11.14M |
| December 11, 2025 | 9.61 | 9.36 | 9.36 | 9.66 | 9.34 | 11.3M |
| December 10, 2025 | 9.64 | 9.64 | 9.64 | 9.68 | 9.58 | 6.38M |
| December 09, 2025 | 9.7 | 9.68 | 9.68 | 9.76 | 9.64 | 7.28M |
| December 08, 2025 | 9.78 | 9.76 | 9.76 | 9.93 | 9.76 | 9.02M |
| December 05, 2025 | 9.7 | 9.77 | 9.77 | 9.78 | 9.62 | 7.69M |
| December 04, 2025 | 9.96 | 9.71 | 9.71 | 9.96 | 9.67 | 9.48M |
| December 03, 2025 | 9.95 | 9.78 | 9.78 | 9.96 | 9.71 | 14.55M |
| December 02, 2025 | 9.97 | 9.96 | 9.96 | 10.19 | 9.86 | 12.98M |
| December 01, 2025 | 10.05 | 9.97 | 9.97 | 10.05 | 9.9 | 8.24M |
| November 28, 2025 | 9.96 | 9.99 | 9.99 | 10.05 | 9.9 | 8.67M |
| November 27, 2025 | 10 | 9.92 | 9.92 | 10.01 | 9.87 | 10.63M |
| November 26, 2025 | 10.15 | 10.01 | 10.01 | 10.23 | 9.96 | 13.44M |
| November 25, 2025 | 10.04 | 10.15 | 10.15 | 10.28 | 10.02 | 18.19M |
| November 24, 2025 | 9.72 | 10.03 | 10.03 | 10.05 | 9.7 | 16.63M |
| November 21, 2025 | 9.86 | 9.68 | 9.68 | 10.04 | 9.68 | 15M |
| November 20, 2025 | 9.92 | 9.93 | 9.93 | 9.96 | 9.79 | 9.32M |