9.56
+0.05(+0.53%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.54 | 9.56 | 9.56 | 9.63 | 9.52 | 12.73M |
| February 12, 2026 | 9.79 | 9.51 | 9.51 | 9.8 | 9.5 | 17.9M |
| February 11, 2026 | 9.93 | 9.8 | 9.8 | 9.97 | 9.73 | 12.77M |
| February 10, 2026 | 9.88 | 9.99 | 9.99 | 10.02 | 9.65 | 21.53M |
| February 09, 2026 | 9.95 | 9.86 | 9.86 | 9.97 | 9.77 | 18.13M |
| February 06, 2026 | 9.89 | 9.93 | 9.93 | 10 | 9.81 | 20.57M |
| February 05, 2026 | 9.9 | 10.01 | 10.01 | 10.1 | 9.88 | 20.94M |
| February 04, 2026 | 9.75 | 9.94 | 9.94 | 10.02 | 9.72 | 17.16M |
| February 03, 2026 | 9.86 | 9.79 | 9.79 | 9.97 | 9.67 | 22.8M |
| February 02, 2026 | 9.68 | 9.86 | 9.86 | 10.12 | 9.55 | 33.42M |
| January 30, 2026 | 9.55 | 9.74 | 9.74 | 9.76 | 9.54 | 23.29M |
| January 29, 2026 | 9.41 | 9.57 | 9.57 | 9.57 | 9.29 | 12.94M |
| January 28, 2026 | 9.45 | 9.39 | 9.39 | 9.49 | 9.39 | 8.66M |
| January 27, 2026 | 9.54 | 9.43 | 9.43 | 9.69 | 9.36 | 13.25M |
| January 26, 2026 | 9.54 | 9.5 | 9.5 | 9.58 | 9.42 | 13.71M |
| January 23, 2026 | 9.6 | 9.58 | 9.58 | 9.64 | 9.54 | 9.83M |
| January 22, 2026 | 9.53 | 9.61 | 9.61 | 9.67 | 9.47 | 9.51M |
| January 21, 2026 | 9.58 | 9.52 | 9.52 | 9.61 | 9.46 | 10.74M |
| January 20, 2026 | 9.57 | 9.64 | 9.64 | 9.67 | 9.51 | 15.23M |
| January 19, 2026 | 9.25 | 9.6 | 9.6 | 9.62 | 9.22 | 23.36M |
| January 16, 2026 | 9.22 | 9.26 | 9.26 | 9.48 | 9.22 | 16.17M |
| January 15, 2026 | 9.39 | 9.46 | 9.46 | 9.53 | 9.38 | 20.23M |
| January 14, 2026 | 9.3 | 9.37 | 9.37 | 9.4 | 9.2 | 16.53M |
| January 13, 2026 | 9.37 | 9.31 | 9.31 | 9.45 | 9.27 | 15.7M |
| January 12, 2026 | 9.33 | 9.35 | 9.35 | 9.41 | 9.29 | 16.59M |
| January 09, 2026 | 9.22 | 9.3 | 9.3 | 9.3 | 9.19 | 13.96M |
| January 08, 2026 | 9.23 | 9.24 | 9.24 | 9.25 | 9.13 | 12.79M |
| January 07, 2026 | 9.19 | 9.26 | 9.26 | 9.33 | 9.15 | 19.56M |
| January 06, 2026 | 9.15 | 9.19 | 9.19 | 9.22 | 9.12 | 12.22M |
| January 05, 2026 | 9.18 | 9.15 | 9.15 | 9.2 | 9.09 | 12.22M |
| December 31, 2025 | 9.16 | 9.15 | 9.15 | 9.28 | 9.08 | 8.19M |
| December 30, 2025 | 9.18 | 9.15 | 9.15 | 9.26 | 9.07 | 8.9M |
| December 29, 2025 | 9.26 | 9.21 | 9.21 | 9.26 | 9.16 | 7.01M |
| December 26, 2025 | 9.25 | 9.26 | 9.26 | 9.3 | 9.18 | 8.39M |
| December 25, 2025 | 9.28 | 9.22 | 9.22 | 9.29 | 9.18 | 7.48M |
| December 24, 2025 | 9.25 | 9.27 | 9.27 | 9.32 | 9.14 | 10.96M |
| December 23, 2025 | 9.46 | 9.24 | 9.24 | 9.48 | 9.21 | 16.44M |
| December 22, 2025 | 9.49 | 9.49 | 9.49 | 9.56 | 9.38 | 14.32M |
| December 19, 2025 | 9.31 | 9.51 | 9.51 | 9.53 | 9.27 | 18.34M |
| December 18, 2025 | 9.1 | 9.31 | 9.31 | 9.4 | 9.1 | 19.24M |
| December 17, 2025 | 8.94 | 9.19 | 9.19 | 9.23 | 8.92 | 18.88M |
| December 16, 2025 | 8.87 | 8.96 | 8.96 | 9.01 | 8.86 | 11.91M |
| December 15, 2025 | 8.8 | 8.89 | 8.89 | 8.9 | 8.76 | 7.43M |
| December 12, 2025 | 8.78 | 8.81 | 8.81 | 8.85 | 8.73 | 7.27M |
| December 11, 2025 | 8.91 | 8.79 | 8.79 | 8.91 | 8.78 | 6.88M |
| December 10, 2025 | 8.88 | 8.91 | 8.91 | 8.96 | 8.86 | 6.24M |
| December 09, 2025 | 8.92 | 8.87 | 8.87 | 8.94 | 8.83 | 6.57M |
| December 08, 2025 | 8.95 | 8.94 | 8.94 | 8.97 | 8.88 | 8.77M |
| December 05, 2025 | 8.95 | 8.95 | 8.95 | 9.01 | 8.86 | 10.17M |
| December 04, 2025 | 8.84 | 8.95 | 8.95 | 9.13 | 8.84 | 9.67M |
| December 03, 2025 | 9.08 | 9.13 | 9.13 | 9.19 | 9.01 | 12.88M |
| December 02, 2025 | 9.09 | 9.08 | 9.08 | 9.15 | 9 | 11.54M |
| December 01, 2025 | 9.16 | 9.09 | 9.09 | 9.32 | 9.06 | 17.34M |
| November 28, 2025 | 8.84 | 8.93 | 8.93 | 8.95 | 8.81 | 7.26M |
| November 27, 2025 | 8.84 | 8.87 | 8.87 | 8.95 | 8.83 | 7.38M |
| November 26, 2025 | 8.92 | 8.84 | 8.84 | 9.05 | 8.8 | 9.1M |
| November 25, 2025 | 8.97 | 8.95 | 8.95 | 9.02 | 8.89 | 9.87M |
| November 24, 2025 | 8.81 | 8.91 | 8.91 | 8.95 | 8.79 | 11.06M |
| November 21, 2025 | 8.89 | 8.77 | 8.77 | 9 | 8.71 | 12.45M |
| November 20, 2025 | 9.04 | 8.96 | 8.96 | 9.05 | 8.91 | 12.46M |