9.72
+0.01(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.72 | 9.72 | 9.72 | 9.84 | 9.59 | 8.1M |
| February 12, 2026 | 10.21 | 9.71 | 9.71 | 10.28 | 9.69 | 11.79M |
| February 11, 2026 | 10.3 | 10.14 | 10.14 | 10.39 | 10.1 | 7.15M |
| February 10, 2026 | 10.23 | 10.24 | 10.24 | 10.35 | 10.08 | 5.27M |
| February 09, 2026 | 10.22 | 10.22 | 10.22 | 10.3 | 10.11 | 5.09M |
| February 06, 2026 | 9.92 | 10.17 | 10.17 | 10.3 | 9.82 | 6.15M |
| February 05, 2026 | 10.16 | 10.02 | 10.02 | 10.26 | 9.97 | 5.16M |
| February 04, 2026 | 9.95 | 10.26 | 10.26 | 10.26 | 9.87 | 6.95M |
| February 03, 2026 | 9.86 | 9.9 | 9.9 | 9.94 | 9.59 | 6.89M |
| February 02, 2026 | 10.22 | 9.69 | 9.69 | 10.22 | 9.68 | 7.95M |
| January 30, 2026 | 10.06 | 10.21 | 10.21 | 10.25 | 9.81 | 9.95M |
| January 29, 2026 | 10.26 | 10.11 | 10.11 | 10.35 | 10.02 | 9.49M |
| January 28, 2026 | 10.17 | 10.29 | 10.29 | 10.46 | 10.08 | 10.16M |
| January 27, 2026 | 10.08 | 10.12 | 10.12 | 10.23 | 9.91 | 7.89M |
| January 26, 2026 | 10.16 | 10.18 | 10.18 | 10.49 | 10.09 | 9.18M |
| January 23, 2026 | 10.24 | 10.16 | 10.16 | 10.24 | 10.01 | 7.49M |
| January 22, 2026 | 9.94 | 10.22 | 10.22 | 10.28 | 9.94 | 8.63M |
| January 21, 2026 | 9.98 | 9.99 | 9.99 | 10.08 | 9.82 | 6.29M |
| January 20, 2026 | 10 | 10.05 | 10.05 | 10.06 | 9.85 | 9.58M |
| January 19, 2026 | 9.66 | 10.13 | 10.13 | 10.2 | 9.64 | 11.63M |
| January 16, 2026 | 9.95 | 9.76 | 9.76 | 10.07 | 9.63 | 9.02M |
| January 15, 2026 | 9.84 | 9.95 | 9.95 | 10.01 | 9.72 | 11.22M |
| January 14, 2026 | 9.7 | 9.87 | 9.87 | 9.96 | 9.66 | 13M |
| January 13, 2026 | 9.73 | 9.7 | 9.7 | 9.98 | 9.63 | 12.81M |
| January 12, 2026 | 9.66 | 9.73 | 9.73 | 9.8 | 9.6 | 11.06M |
| January 09, 2026 | 9.71 | 9.69 | 9.69 | 9.88 | 9.55 | 18.44M |
| January 08, 2026 | 9.88 | 9.83 | 9.83 | 10.39 | 9.64 | 34.82M |
| January 07, 2026 | 9 | 9.91 | 9.91 | 9.91 | 8.99 | 15.78M |
| January 06, 2026 | 8.78 | 9.01 | 9.01 | 9.09 | 8.78 | 6.88M |
| January 05, 2026 | 8.89 | 8.77 | 8.77 | 8.93 | 8.74 | 5.62M |
| December 31, 2025 | 8.97 | 8.89 | 8.89 | 9.02 | 8.83 | 4.6M |
| December 30, 2025 | 9.2 | 8.97 | 8.97 | 9.21 | 8.93 | 5.57M |
| December 29, 2025 | 9.1 | 9.2 | 9.2 | 9.34 | 8.97 | 7.86M |
| December 26, 2025 | 9.2 | 9.01 | 9.01 | 9.22 | 8.98 | 5.92M |
| December 25, 2025 | 9.3 | 9.14 | 9.14 | 9.33 | 9.07 | 4.21M |
| December 24, 2025 | 9.36 | 9.26 | 9.26 | 9.43 | 9.18 | 5.71M |
| December 23, 2025 | 9.48 | 9.37 | 9.37 | 9.57 | 9.25 | 6M |
| December 22, 2025 | 9.61 | 9.48 | 9.48 | 9.68 | 9.39 | 5.92M |
| December 19, 2025 | 9.46 | 9.62 | 9.62 | 9.64 | 9.35 | 5.29M |
| December 18, 2025 | 9.53 | 9.39 | 9.39 | 9.54 | 9.36 | 4.52M |
| December 17, 2025 | 9.41 | 9.5 | 9.5 | 9.59 | 9.25 | 7.83M |
| December 16, 2025 | 9.6 | 9.43 | 9.43 | 9.65 | 9.36 | 6.92M |
| December 15, 2025 | 9.49 | 9.65 | 9.65 | 9.71 | 9.35 | 7.05M |
| December 12, 2025 | 9.83 | 9.49 | 9.49 | 9.85 | 9.46 | 11.73M |
| December 11, 2025 | 9.45 | 9.78 | 9.78 | 9.9 | 9.45 | 15.93M |
| December 10, 2025 | 9.42 | 9.52 | 9.52 | 9.56 | 9.39 | 7.14M |
| December 09, 2025 | 9.45 | 9.52 | 9.52 | 9.66 | 9.3 | 11.97M |
| December 08, 2025 | 9.8 | 9.47 | 9.47 | 9.85 | 9.36 | 14.24M |
| December 05, 2025 | 9.49 | 9.79 | 9.79 | 9.87 | 9.49 | 15.46M |
| December 04, 2025 | 8.85 | 9.66 | 9.66 | 9.73 | 8.85 | 22.88M |
| December 03, 2025 | 9.33 | 9.27 | 9.27 | 9.41 | 9.18 | 9.62M |
| December 02, 2025 | 9.26 | 9.29 | 9.29 | 9.32 | 9.14 | 11.23M |
| December 01, 2025 | 9.4 | 9.24 | 9.24 | 9.58 | 9.22 | 22.29M |
| November 28, 2025 | 8.85 | 9.21 | 9.21 | 9.76 | 8.8 | 25.94M |
| November 27, 2025 | 8.75 | 8.87 | 8.87 | 8.92 | 8.74 | 5.85M |
| November 26, 2025 | 8.83 | 8.79 | 8.79 | 8.93 | 8.79 | 7.53M |
| November 25, 2025 | 8.86 | 8.83 | 8.83 | 8.93 | 8.72 | 9.63M |
| November 24, 2025 | 8.9 | 8.77 | 8.77 | 8.95 | 8.68 | 14.59M |
| November 21, 2025 | 9.27 | 8.67 | 8.67 | 9.3 | 8.64 | 26.11M |
| November 20, 2025 | 10.4 | 9.5 | 9.5 | 10.6 | 9.44 | 41.65M |