9.91
-0.09(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10 | 9.91 | 9.91 | 10.08 | 9.9 | 3.37M |
| February 12, 2026 | 10.15 | 10 | 10 | 10.19 | 9.86 | 7.32M |
| February 11, 2026 | 10.18 | 10.14 | 10.14 | 10.24 | 10.13 | 4.52M |
| February 10, 2026 | 10.44 | 10.23 | 10.23 | 10.46 | 10.2 | 9.71M |
| February 09, 2026 | 10.48 | 10.44 | 10.44 | 10.57 | 10.4 | 6.87M |
| February 06, 2026 | 10.54 | 10.42 | 10.42 | 10.63 | 10.37 | 7.78M |
| February 05, 2026 | 10.41 | 10.63 | 10.63 | 10.7 | 10.39 | 10.19M |
| February 04, 2026 | 10.41 | 10.48 | 10.48 | 10.54 | 10.34 | 6.51M |
| February 03, 2026 | 10.46 | 10.42 | 10.42 | 10.56 | 10.3 | 6.68M |
| February 02, 2026 | 10.45 | 10.33 | 10.33 | 10.69 | 10.33 | 8.06M |
| January 30, 2026 | 10.36 | 10.54 | 10.54 | 10.55 | 10.31 | 8.29M |
| January 29, 2026 | 10.31 | 10.49 | 10.49 | 10.74 | 10.18 | 10.44M |
| January 28, 2026 | 10.45 | 10.31 | 10.31 | 10.49 | 10.27 | 7.18M |
| January 27, 2026 | 10.62 | 10.45 | 10.45 | 10.65 | 10.28 | 10.05M |
| January 26, 2026 | 10.74 | 10.68 | 10.68 | 10.9 | 10.54 | 11.69M |
| January 23, 2026 | 10.82 | 10.74 | 10.74 | 10.85 | 10.59 | 12.37M |
| January 22, 2026 | 10.48 | 10.75 | 10.75 | 10.79 | 10.38 | 15.73M |
| January 21, 2026 | 10.31 | 10.4 | 10.4 | 10.43 | 10.12 | 8.61M |
| January 20, 2026 | 10.38 | 10.35 | 10.35 | 10.43 | 10.28 | 9.35M |
| January 19, 2026 | 10.3 | 10.4 | 10.4 | 10.45 | 10.16 | 11.04M |
| January 16, 2026 | 10.59 | 10.3 | 10.3 | 10.61 | 10.24 | 14.88M |
| January 15, 2026 | 10.84 | 10.59 | 10.59 | 10.86 | 10.48 | 18.16M |
| January 14, 2026 | 10.84 | 10.87 | 10.87 | 11.37 | 10.6 | 32.13M |
| January 13, 2026 | 11.67 | 11.03 | 11.03 | 12.07 | 10.73 | 55.11M |
| January 12, 2026 | 10.13 | 11.03 | 11.03 | 11.1 | 9.99 | 50.87M |
| January 09, 2026 | 9.94 | 10.09 | 10.09 | 10.11 | 9.89 | 13.8M |
| January 08, 2026 | 9.89 | 9.95 | 9.95 | 10 | 9.78 | 11.22M |
| January 07, 2026 | 9.87 | 9.91 | 9.91 | 10.06 | 9.74 | 16.17M |
| January 06, 2026 | 9.86 | 9.87 | 9.87 | 9.9 | 9.77 | 14.21M |
| January 05, 2026 | 9.82 | 9.86 | 9.86 | 9.94 | 9.76 | 11.16M |
| December 31, 2025 | 10.05 | 9.82 | 9.82 | 10.06 | 9.81 | 12.22M |
| December 30, 2025 | 10.17 | 9.99 | 9.99 | 10.26 | 9.83 | 16.25M |
| December 29, 2025 | 10.71 | 10.24 | 10.24 | 10.78 | 10.14 | 18.47M |
| December 26, 2025 | 10.59 | 10.56 | 10.56 | 10.79 | 10.42 | 24.71M |
| December 25, 2025 | 10.58 | 10.77 | 10.77 | 11.1 | 10.57 | 39.12M |
| December 24, 2025 | 10.69 | 10.5 | 10.5 | 10.7 | 10.41 | 36.4M |
| December 23, 2025 | 9.7 | 10.7 | 10.7 | 10.7 | 9.6 | 27.76M |
| December 22, 2025 | 10.04 | 9.73 | 9.73 | 10.04 | 9.7 | 13.74M |
| December 19, 2025 | 9.65 | 10.08 | 10.08 | 10.09 | 9.59 | 15.2M |
| December 18, 2025 | 9.48 | 9.66 | 9.66 | 9.85 | 9.44 | 12.27M |
| December 17, 2025 | 9.86 | 9.57 | 9.57 | 9.9 | 9.42 | 17.15M |
| December 16, 2025 | 10 | 9.76 | 9.76 | 10.68 | 9.76 | 20.65M |
| December 15, 2025 | 9.93 | 9.99 | 9.99 | 10.22 | 9.72 | 17.07M |
| December 12, 2025 | 10.3 | 9.9 | 9.9 | 10.58 | 9.9 | 28.2M |
| December 11, 2025 | 10.79 | 10.2 | 10.2 | 10.81 | 10.1 | 39.56M |
| December 10, 2025 | 10.93 | 11.05 | 11.05 | 11.88 | 10.71 | 51.5M |
| December 09, 2025 | 10.55 | 10.85 | 10.85 | 11.27 | 10.46 | 39.46M |
| December 08, 2025 | 10.45 | 10.7 | 10.7 | 10.76 | 10.28 | 30.73M |
| December 05, 2025 | 10.23 | 10.43 | 10.43 | 10.55 | 10.13 | 31.18M |
| December 04, 2025 | 9.65 | 10.51 | 10.51 | 11 | 9.65 | 41.22M |
| December 03, 2025 | 10.23 | 10.14 | 10.14 | 10.57 | 9.96 | 30.24M |
| December 02, 2025 | 9.71 | 10.02 | 10.02 | 10.15 | 9.66 | 25.35M |
| December 01, 2025 | 9.7 | 9.8 | 9.8 | 9.98 | 9.61 | 20.09M |
| November 28, 2025 | 9.65 | 9.72 | 9.72 | 9.75 | 9.48 | 18.84M |
| November 27, 2025 | 9.67 | 9.7 | 9.7 | 9.94 | 9.6 | 24.92M |
| November 26, 2025 | 10.5 | 9.84 | 9.84 | 10.63 | 9.69 | 43.91M |
| November 25, 2025 | 9.24 | 10.08 | 10.08 | 10.08 | 9.16 | 12.62M |
| November 24, 2025 | 9.15 | 9.16 | 9.16 | 9.24 | 8.98 | 5.48M |
| November 21, 2025 | 9.37 | 9 | 9 | 9.51 | 8.98 | 7.43M |
| November 20, 2025 | 9.56 | 9.47 | 9.47 | 9.68 | 9.37 | 6.79M |