9.28
-0.18(-1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.48 | 9.28 | 9.28 | 9.64 | 9.28 | 41.71M |
| February 12, 2026 | 9.55 | 9.46 | 9.46 | 9.6 | 9.36 | 42.04M |
| February 11, 2026 | 9.75 | 9.56 | 9.56 | 9.81 | 9.52 | 53.38M |
| February 10, 2026 | 9.8 | 9.85 | 9.85 | 9.97 | 9.62 | 80.8M |
| February 09, 2026 | 9.54 | 9.69 | 9.69 | 9.75 | 9.52 | 64.16M |
| February 06, 2026 | 9.43 | 9.33 | 9.33 | 9.55 | 9.16 | 49.38M |
| February 05, 2026 | 9.29 | 9.53 | 9.53 | 9.68 | 9.25 | 57.99M |
| February 04, 2026 | 9.6 | 9.43 | 9.43 | 9.64 | 9.28 | 57.96M |
| February 03, 2026 | 9.61 | 9.69 | 9.69 | 9.73 | 9.51 | 58.8M |
| February 02, 2026 | 9.43 | 9.51 | 9.51 | 9.77 | 9.38 | 74.13M |
| January 30, 2026 | 9.55 | 9.41 | 9.41 | 9.57 | 9.23 | 54.73M |
| January 29, 2026 | 9.26 | 9.64 | 9.64 | 9.89 | 9.14 | 97.69M |
| January 28, 2026 | 9.37 | 9.37 | 9.37 | 9.62 | 9.33 | 48.22M |
| January 27, 2026 | 9.45 | 9.41 | 9.41 | 9.6 | 9.1 | 50.52M |
| January 26, 2026 | 9.75 | 9.39 | 9.39 | 9.77 | 9.24 | 59.26M |
| January 23, 2026 | 9.54 | 9.71 | 9.71 | 9.78 | 9.47 | 55.82M |
| January 22, 2026 | 9.37 | 9.49 | 9.49 | 9.61 | 9.33 | 46.48M |
| January 21, 2026 | 9.28 | 9.37 | 9.37 | 9.55 | 9.25 | 46.4M |
| January 20, 2026 | 9.52 | 9.39 | 9.39 | 9.61 | 9.26 | 65.7M |
| January 19, 2026 | 9.55 | 9.42 | 9.42 | 9.57 | 9.35 | 52.98M |
| January 16, 2026 | 10.12 | 9.64 | 9.64 | 10.21 | 9.61 | 111.79M |
| January 15, 2026 | 10.33 | 10.3 | 10.3 | 10.55 | 10.13 | 106.24M |
| January 14, 2026 | 10.01 | 10.54 | 10.54 | 11 | 10 | 174.43M |
| January 13, 2026 | 10.23 | 10.17 | 10.17 | 10.5 | 9.9 | 171.81M |
| January 12, 2026 | 9.72 | 10.22 | 10.22 | 10.35 | 9.55 | 167.4M |
| January 09, 2026 | 8.85 | 9.46 | 9.46 | 9.52 | 8.85 | 112.54M |
| January 08, 2026 | 8.73 | 8.91 | 8.91 | 9.03 | 8.7 | 48.19M |
| January 07, 2026 | 8.89 | 8.78 | 8.78 | 8.96 | 8.67 | 42.48M |
| January 06, 2026 | 8.78 | 8.88 | 8.88 | 8.91 | 8.74 | 43.71M |
| January 05, 2026 | 8.64 | 8.85 | 8.85 | 8.86 | 8.54 | 50.2M |
| December 31, 2025 | 8.5 | 8.63 | 8.63 | 8.7 | 8.45 | 41.36M |
| December 30, 2025 | 8.36 | 8.55 | 8.55 | 8.67 | 8.34 | 48.75M |
| December 29, 2025 | 8.31 | 8.36 | 8.36 | 8.4 | 8.29 | 19.46M |
| December 26, 2025 | 8.35 | 8.33 | 8.33 | 8.41 | 8.3 | 20.27M |
| December 25, 2025 | 8.29 | 8.38 | 8.38 | 8.43 | 8.29 | 18.64M |
| December 24, 2025 | 8.29 | 8.35 | 8.35 | 8.36 | 8.24 | 16.39M |
| December 23, 2025 | 8.44 | 8.3 | 8.3 | 8.46 | 8.27 | 17.47M |
| December 22, 2025 | 8.37 | 8.44 | 8.44 | 8.47 | 8.34 | 18.67M |
| December 19, 2025 | 8.29 | 8.37 | 8.37 | 8.4 | 8.26 | 20.17M |
| December 18, 2025 | 8.26 | 8.26 | 8.26 | 8.35 | 8.23 | 17M |
| December 17, 2025 | 8.26 | 8.32 | 8.32 | 8.33 | 8.1 | 22.91M |
| December 16, 2025 | 8.25 | 8.3 | 8.3 | 8.31 | 8.07 | 25.25M |
| December 15, 2025 | 8.23 | 8.25 | 8.25 | 8.33 | 8.22 | 12.92M |
| December 12, 2025 | 8.23 | 8.3 | 8.3 | 8.36 | 8.22 | 16.65M |
| December 11, 2025 | 8.46 | 8.24 | 8.24 | 8.47 | 8.2 | 24.05M |
| December 10, 2025 | 8.43 | 8.45 | 8.45 | 8.47 | 8.34 | 18.86M |
| December 09, 2025 | 8.53 | 8.4 | 8.4 | 8.56 | 8.39 | 25.22M |
| December 08, 2025 | 8.54 | 8.57 | 8.57 | 8.63 | 8.52 | 26.9M |
| December 05, 2025 | 8.5 | 8.55 | 8.55 | 8.59 | 8.33 | 28.21M |
| December 04, 2025 | 9.16 | 8.49 | 8.49 | 9.16 | 8.4 | 40.57M |
| December 03, 2025 | 9.08 | 8.77 | 8.77 | 9.11 | 8.75 | 51.16M |
| December 02, 2025 | 9.25 | 9.08 | 9.08 | 9.29 | 9.06 | 44.34M |
| December 01, 2025 | 9.18 | 9.3 | 9.3 | 9.46 | 9.06 | 57.28M |
| November 28, 2025 | 9.16 | 9.24 | 9.24 | 9.5 | 9.09 | 58.89M |
| November 27, 2025 | 9.43 | 9.22 | 9.22 | 9.47 | 9.19 | 61.08M |
| November 26, 2025 | 9.6 | 9.51 | 9.51 | 9.85 | 9.45 | 84.95M |
| November 25, 2025 | 9.57 | 9.51 | 9.51 | 9.68 | 9.47 | 120.86M |
| November 24, 2025 | 9.27 | 9.6 | 9.6 | 9.66 | 9.15 | 137.63M |
| November 21, 2025 | 8.79 | 9.2 | 9.2 | 9.28 | 8.77 | 97.58M |
| November 20, 2025 | 9.05 | 8.89 | 8.89 | 9.1 | 8.82 | 34.21M |