9.77
-0.14(-1.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.86 | 9.77 | 9.77 | 10.02 | 9.75 | 13.53M |
| February 12, 2026 | 10 | 9.91 | 9.91 | 10.01 | 9.8 | 16.51M |
| February 11, 2026 | 10.09 | 10.02 | 10.02 | 10.16 | 9.98 | 16.14M |
| February 10, 2026 | 9.99 | 10.11 | 10.11 | 10.19 | 9.89 | 24.74M |
| February 09, 2026 | 9.93 | 9.98 | 9.98 | 9.99 | 9.81 | 22.21M |
| February 06, 2026 | 9.67 | 9.86 | 9.86 | 9.92 | 9.44 | 26.59M |
| February 05, 2026 | 9.58 | 9.73 | 9.73 | 9.79 | 9.53 | 15M |
| February 04, 2026 | 9.66 | 9.6 | 9.6 | 9.71 | 9.51 | 12.55M |
| February 03, 2026 | 9.73 | 9.7 | 9.7 | 9.85 | 9.6 | 10.87M |
| February 02, 2026 | 9.67 | 9.61 | 9.61 | 9.84 | 9.58 | 13.04M |
| January 30, 2026 | 9.68 | 9.67 | 9.67 | 9.78 | 9.55 | 13.09M |
| January 29, 2026 | 9.6 | 9.75 | 9.75 | 9.91 | 9.45 | 21.75M |
| January 28, 2026 | 9.7 | 9.65 | 9.65 | 9.85 | 9.65 | 12.69M |
| January 27, 2026 | 9.88 | 9.74 | 9.74 | 9.91 | 9.62 | 15.36M |
| January 26, 2026 | 9.91 | 9.8 | 9.8 | 9.94 | 9.66 | 19.35M |
| January 23, 2026 | 9.94 | 9.96 | 9.96 | 9.99 | 9.88 | 19.56M |
| January 22, 2026 | 9.84 | 9.96 | 9.96 | 9.97 | 9.77 | 20.09M |
| January 21, 2026 | 9.72 | 9.84 | 9.84 | 9.9 | 9.7 | 18.84M |
| January 20, 2026 | 9.74 | 9.81 | 9.81 | 9.91 | 9.66 | 21.87M |
| January 19, 2026 | 9.75 | 9.79 | 9.79 | 9.79 | 9.63 | 14.66M |
| January 16, 2026 | 10 | 9.77 | 9.77 | 10.14 | 9.65 | 23.45M |
| January 15, 2026 | 10.22 | 10.03 | 10.03 | 10.26 | 9.91 | 25.32M |
| January 14, 2026 | 10.01 | 10.32 | 10.32 | 10.43 | 10.01 | 50.92M |
| January 13, 2026 | 10.41 | 10.1 | 10.1 | 10.57 | 10.06 | 72.06M |
| January 12, 2026 | 9.5 | 10.43 | 10.43 | 10.43 | 9.49 | 67.96M |
| January 09, 2026 | 9.18 | 9.48 | 9.48 | 9.48 | 9.18 | 29.13M |
| January 08, 2026 | 9.14 | 9.21 | 9.21 | 9.24 | 9.1 | 12.67M |
| January 07, 2026 | 9.22 | 9.14 | 9.14 | 9.24 | 9.11 | 14.17M |
| January 06, 2026 | 9.23 | 9.22 | 9.22 | 9.25 | 9.17 | 16.12M |
| January 05, 2026 | 9.12 | 9.22 | 9.22 | 9.22 | 9.09 | 12.22M |
| December 31, 2025 | 9.13 | 9.12 | 9.12 | 9.18 | 9.1 | 10.4M |
| December 30, 2025 | 9.1 | 9.11 | 9.11 | 9.21 | 9.08 | 10.73M |
| December 29, 2025 | 9.21 | 9.11 | 9.11 | 9.27 | 9.08 | 13.93M |
| December 26, 2025 | 9.28 | 9.23 | 9.23 | 9.29 | 9.17 | 14.73M |
| December 25, 2025 | 9.29 | 9.3 | 9.3 | 9.35 | 9.19 | 17.01M |
| December 24, 2025 | 9.26 | 9.34 | 9.34 | 9.34 | 9.14 | 20.48M |
| December 23, 2025 | 9.74 | 9.32 | 9.32 | 9.81 | 9.3 | 39.44M |
| December 22, 2025 | 10.08 | 9.91 | 9.91 | 10.2 | 9.8 | 43.5M |
| December 19, 2025 | 10.35 | 10.08 | 10.08 | 10.65 | 10.01 | 81.83M |
| December 18, 2025 | 9.75 | 9.86 | 9.86 | 9.86 | 9.75 | 21.98M |
| December 17, 2025 | 8.91 | 8.96 | 8.96 | 8.97 | 8.78 | 6.3M |
| December 16, 2025 | 9.07 | 8.91 | 8.91 | 9.11 | 8.88 | 8.28M |
| December 15, 2025 | 9.16 | 9.07 | 9.07 | 9.2 | 9.03 | 7.43M |
| December 12, 2025 | 9.16 | 9.17 | 9.17 | 9.25 | 9.07 | 5.95M |
| December 11, 2025 | 9.42 | 9.16 | 9.16 | 9.44 | 9.16 | 10.69M |
| December 10, 2025 | 9.51 | 9.45 | 9.45 | 9.56 | 9.37 | 7.02M |
| December 09, 2025 | 9.48 | 9.54 | 9.54 | 9.73 | 9.45 | 9.35M |
| December 08, 2025 | 9.65 | 9.52 | 9.52 | 9.65 | 9.47 | 8.59M |
| December 05, 2025 | 9.45 | 9.52 | 9.52 | 9.63 | 9.32 | 9.97M |
| December 04, 2025 | 9.99 | 9.39 | 9.39 | 9.99 | 9.33 | 12.52M |
| December 03, 2025 | 9.96 | 9.67 | 9.67 | 9.99 | 9.63 | 17.13M |
| December 02, 2025 | 9.95 | 10.02 | 10.02 | 10.35 | 9.91 | 22.92M |
| December 01, 2025 | 9.96 | 10.03 | 10.03 | 10.15 | 9.95 | 13.27M |
| November 28, 2025 | 9.99 | 9.96 | 9.96 | 10.1 | 9.86 | 14.3M |
| November 27, 2025 | 10.05 | 10.04 | 10.04 | 10.25 | 9.99 | 19.68M |
| November 26, 2025 | 10.11 | 9.96 | 9.96 | 10.29 | 9.91 | 18.71M |
| November 25, 2025 | 10.04 | 10.1 | 10.1 | 10.3 | 9.97 | 27.89M |
| November 24, 2025 | 9.7 | 10.08 | 10.08 | 10.14 | 9.6 | 30.8M |
| November 21, 2025 | 9.51 | 9.64 | 9.64 | 9.85 | 9.43 | 14.69M |
| November 20, 2025 | 9.82 | 9.62 | 9.62 | 9.85 | 9.56 | 8.52M |