9.38
-0.08(-0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.46 | 9.38 | 9.38 | 9.6 | 9.37 | 19.28M |
| February 12, 2026 | 9.49 | 9.46 | 9.46 | 9.55 | 9.36 | 19.71M |
| February 11, 2026 | 9.56 | 9.51 | 9.51 | 9.69 | 9.5 | 19.78M |
| February 10, 2026 | 9.7 | 9.63 | 9.63 | 9.76 | 9.62 | 24.68M |
| February 09, 2026 | 9.58 | 9.68 | 9.68 | 9.7 | 9.52 | 29.77M |
| February 06, 2026 | 9.43 | 9.48 | 9.48 | 9.6 | 9.28 | 31.48M |
| February 05, 2026 | 9.45 | 9.6 | 9.6 | 9.85 | 9.41 | 44.86M |
| February 04, 2026 | 9.65 | 9.55 | 9.55 | 9.82 | 9.49 | 46.04M |
| February 03, 2026 | 9.77 | 9.81 | 9.81 | 9.93 | 9.61 | 64.3M |
| February 02, 2026 | 10.29 | 9.72 | 9.72 | 10.5 | 9.64 | 100.03M |
| January 30, 2026 | 9.28 | 10.14 | 10.14 | 10.14 | 9.17 | 47.16M |
| January 29, 2026 | 9.08 | 9.22 | 9.22 | 9.57 | 8.83 | 38.26M |
| January 28, 2026 | 9.19 | 9.12 | 9.12 | 9.29 | 9.08 | 19.41M |
| January 27, 2026 | 8.98 | 9.28 | 9.28 | 9.34 | 8.89 | 31.32M |
| January 26, 2026 | 9.21 | 9.02 | 9.02 | 9.21 | 8.88 | 17.28M |
| January 23, 2026 | 9.25 | 9.15 | 9.15 | 9.25 | 9.07 | 23.3M |
| January 22, 2026 | 8.95 | 8.98 | 8.98 | 9.07 | 8.94 | 13.38M |
| January 21, 2026 | 8.83 | 8.96 | 8.96 | 8.96 | 8.77 | 12.45M |
| January 20, 2026 | 8.89 | 8.87 | 8.87 | 9.02 | 8.79 | 12.34M |
| January 19, 2026 | 8.87 | 8.93 | 8.93 | 8.98 | 8.8 | 13.44M |
| January 16, 2026 | 8.99 | 8.85 | 8.85 | 9.02 | 8.77 | 14.81M |
| January 15, 2026 | 9 | 8.95 | 8.95 | 9.04 | 8.82 | 15.13M |
| January 14, 2026 | 8.96 | 9.04 | 9.04 | 9.19 | 8.92 | 23.2M |
| January 13, 2026 | 9.09 | 9.01 | 9.01 | 9.25 | 8.95 | 22.26M |
| January 12, 2026 | 9.07 | 9.08 | 9.08 | 9.08 | 8.92 | 19.61M |
| January 09, 2026 | 8.73 | 8.95 | 8.95 | 8.96 | 8.72 | 18.22M |
| January 08, 2026 | 8.6 | 8.77 | 8.77 | 8.79 | 8.55 | 14.74M |
| January 07, 2026 | 8.71 | 8.63 | 8.63 | 8.79 | 8.6 | 13.02M |
| January 06, 2026 | 8.61 | 8.74 | 8.74 | 8.9 | 8.6 | 15.73M |
| January 05, 2026 | 8.59 | 8.6 | 8.6 | 8.65 | 8.53 | 11.34M |
| December 31, 2025 | 8.68 | 8.58 | 8.58 | 8.68 | 8.5 | 11.62M |
| December 30, 2025 | 8.6 | 8.67 | 8.67 | 8.72 | 8.58 | 11.42M |
| December 29, 2025 | 8.65 | 8.68 | 8.68 | 8.88 | 8.56 | 15.28M |
| December 26, 2025 | 8.75 | 8.65 | 8.65 | 8.75 | 8.59 | 12.54M |
| December 25, 2025 | 8.6 | 8.8 | 8.8 | 8.82 | 8.6 | 12.5M |
| December 24, 2025 | 8.54 | 8.6 | 8.6 | 8.66 | 8.46 | 8.74M |
| December 23, 2025 | 8.57 | 8.52 | 8.52 | 8.62 | 8.47 | 9.32M |
| December 22, 2025 | 8.6 | 8.64 | 8.64 | 8.72 | 8.56 | 9.39M |
| December 19, 2025 | 8.5 | 8.6 | 8.6 | 8.9 | 8.49 | 16.83M |
| December 18, 2025 | 8.35 | 8.44 | 8.44 | 8.55 | 8.31 | 9.82M |
| December 17, 2025 | 8.5 | 8.41 | 8.41 | 8.55 | 8.21 | 15.77M |
| December 16, 2025 | 8.7 | 8.48 | 8.48 | 8.75 | 8.48 | 14.69M |
| December 15, 2025 | 8.76 | 8.78 | 8.78 | 9.02 | 8.66 | 18.17M |
| December 12, 2025 | 9.07 | 8.73 | 8.73 | 9.12 | 8.72 | 26.92M |
| December 11, 2025 | 9.42 | 9.07 | 9.07 | 9.46 | 9.07 | 28.05M |
| December 10, 2025 | 9.31 | 9.43 | 9.43 | 9.67 | 9.26 | 34.07M |
| December 09, 2025 | 9.39 | 9.29 | 9.29 | 9.53 | 9.28 | 17.72M |
| December 08, 2025 | 9.38 | 9.41 | 9.41 | 9.47 | 9.33 | 19.26M |
| December 05, 2025 | 9.44 | 9.42 | 9.42 | 9.5 | 9.32 | 25.25M |
| December 04, 2025 | 9.18 | 9.47 | 9.47 | 9.68 | 8.87 | 49.54M |
| December 03, 2025 | 9.26 | 9.09 | 9.09 | 9.38 | 9.05 | 19.82M |
| December 02, 2025 | 9.45 | 9.29 | 9.29 | 9.47 | 9.28 | 15.67M |
| December 01, 2025 | 9.33 | 9.48 | 9.48 | 9.5 | 9.25 | 25.9M |
| November 28, 2025 | 9.18 | 9.3 | 9.3 | 9.51 | 9.12 | 22.05M |
| November 27, 2025 | 9.34 | 9.24 | 9.24 | 9.42 | 9.21 | 21.85M |
| November 26, 2025 | 9.45 | 9.38 | 9.38 | 9.54 | 9.3 | 26.45M |
| November 25, 2025 | 9.31 | 9.41 | 9.41 | 9.56 | 9.28 | 36.43M |
| November 24, 2025 | 9.03 | 9.36 | 9.36 | 9.37 | 8.99 | 38.68M |
| November 21, 2025 | 9.06 | 9 | 9 | 9.22 | 8.85 | 20.56M |
| November 20, 2025 | 9 | 9.14 | 9.14 | 9.2 | 8.89 | 20.9M |