9.84
-0.1(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.94 | 9.84 | 9.84 | 9.98 | 9.83 | 7.97M |
| February 12, 2026 | 10.02 | 9.94 | 9.94 | 10.08 | 9.92 | 7.17M |
| February 11, 2026 | 9.95 | 10.01 | 10.01 | 10.09 | 9.89 | 8.54M |
| February 10, 2026 | 9.96 | 9.95 | 9.95 | 9.99 | 9.82 | 6M |
| February 09, 2026 | 9.92 | 9.92 | 9.92 | 10 | 9.84 | 8.74M |
| February 06, 2026 | 9.99 | 9.84 | 9.84 | 10.17 | 9.83 | 11.25M |
| February 05, 2026 | 10.07 | 10.02 | 10.02 | 10.1 | 9.88 | 10.57M |
| February 04, 2026 | 9.87 | 10.07 | 10.07 | 10.08 | 9.83 | 11.28M |
| February 03, 2026 | 9.67 | 9.89 | 9.89 | 9.93 | 9.58 | 13.03M |
| February 02, 2026 | 9.78 | 9.58 | 9.58 | 9.87 | 9.55 | 13.48M |
| January 30, 2026 | 9.89 | 9.82 | 9.82 | 10.03 | 9.8 | 14.08M |
| January 29, 2026 | 9.57 | 9.95 | 9.95 | 9.98 | 9.49 | 21.55M |
| January 28, 2026 | 9.55 | 9.53 | 9.53 | 9.7 | 9.45 | 13.97M |
| January 27, 2026 | 9.62 | 9.56 | 9.56 | 9.74 | 9.53 | 9.66M |
| January 26, 2026 | 9.63 | 9.71 | 9.71 | 9.76 | 9.59 | 13.72M |
| January 23, 2026 | 9.6 | 9.63 | 9.63 | 9.71 | 9.49 | 12.58M |
| January 22, 2026 | 9.45 | 9.61 | 9.61 | 9.66 | 9.4 | 15.59M |
| January 21, 2026 | 9.48 | 9.44 | 9.44 | 9.49 | 9.34 | 13.75M |
| January 20, 2026 | 9.18 | 9.54 | 9.54 | 9.55 | 9.15 | 18.64M |
| January 19, 2026 | 8.94 | 9.14 | 9.14 | 9.17 | 8.93 | 12.41M |
| January 16, 2026 | 9 | 8.98 | 8.98 | 9.1 | 8.94 | 9.71M |
| January 15, 2026 | 8.92 | 8.98 | 8.98 | 9 | 8.89 | 10.5M |
| January 14, 2026 | 9.03 | 8.89 | 8.89 | 9.03 | 8.85 | 15.5M |
| January 13, 2026 | 9.03 | 9 | 9 | 9.07 | 8.96 | 13.08M |
| January 12, 2026 | 8.92 | 9.02 | 9.02 | 9.05 | 8.86 | 12.98M |
| January 09, 2026 | 8.98 | 9.03 | 9.03 | 9.09 | 8.94 | 11.08M |
| January 08, 2026 | 8.95 | 8.96 | 8.96 | 9 | 8.88 | 7.57M |
| January 07, 2026 | 9 | 8.96 | 8.96 | 9.04 | 8.94 | 9.9M |
| January 06, 2026 | 9.05 | 9 | 9 | 9.08 | 8.96 | 12.1M |
| January 05, 2026 | 9.06 | 9.06 | 9.06 | 9.15 | 8.86 | 16.67M |
| December 31, 2025 | 9.08 | 9.01 | 9.01 | 9.23 | 8.99 | 14.67M |
| December 30, 2025 | 8.92 | 9.05 | 9.05 | 9.17 | 8.88 | 13.54M |
| December 29, 2025 | 9.08 | 8.92 | 8.92 | 9.12 | 8.91 | 13.66M |
| December 26, 2025 | 9.19 | 9.12 | 9.12 | 9.24 | 9.06 | 10.95M |
| December 25, 2025 | 9.13 | 9.17 | 9.17 | 9.24 | 9.07 | 7.63M |
| December 24, 2025 | 9.1 | 9.14 | 9.14 | 9.17 | 9.04 | 9.59M |
| December 23, 2025 | 9.12 | 9.07 | 9.07 | 9.18 | 9.06 | 9.58M |
| December 22, 2025 | 9.23 | 9.11 | 9.11 | 9.27 | 9.11 | 9.65M |
| December 19, 2025 | 9.33 | 9.23 | 9.23 | 9.34 | 9.2 | 9.03M |
| December 18, 2025 | 9.38 | 9.3 | 9.3 | 9.45 | 9.28 | 10.12M |
| December 17, 2025 | 9.43 | 9.46 | 9.46 | 9.51 | 9.37 | 14.6M |
| December 16, 2025 | 9.48 | 9.45 | 9.45 | 9.6 | 9.4 | 15.81M |
| December 15, 2025 | 9.42 | 9.52 | 9.52 | 9.59 | 9.23 | 29.23M |
| December 12, 2025 | 9.69 | 9.56 | 9.56 | 9.72 | 9.34 | 67.93M |
| December 11, 2025 | 9.63 | 9.69 | 9.69 | 9.81 | 9.53 | 45.6M |
| December 10, 2025 | 9.33 | 9.59 | 9.59 | 9.66 | 9.33 | 39.2M |
| December 09, 2025 | 9.34 | 9.33 | 9.33 | 9.52 | 9.29 | 22.29M |
| December 08, 2025 | 9.29 | 9.34 | 9.34 | 9.38 | 9.2 | 16.9M |
| December 05, 2025 | 9.23 | 9.35 | 9.35 | 9.4 | 9.21 | 16.23M |
| December 04, 2025 | 9.23 | 9.29 | 9.29 | 9.37 | 9.18 | 19.14M |
| December 03, 2025 | 9.28 | 9.29 | 9.29 | 9.31 | 9.14 | 21.36M |
| December 02, 2025 | 9.19 | 9.19 | 9.19 | 9.28 | 9.05 | 48.12M |
| December 01, 2025 | 8.92 | 9.05 | 9.05 | 9.43 | 8.8 | 64.19M |
| November 28, 2025 | 8.48 | 8.57 | 8.57 | 8.58 | 8.46 | 6.58M |
| November 27, 2025 | 8.45 | 8.48 | 8.48 | 8.58 | 8.4 | 6.17M |
| November 26, 2025 | 8.35 | 8.44 | 8.44 | 8.57 | 8.33 | 8.23M |
| November 25, 2025 | 8.33 | 8.34 | 8.34 | 8.4 | 8.29 | 7.64M |
| November 24, 2025 | 8.4 | 8.31 | 8.31 | 8.48 | 8.31 | 8.88M |
| November 21, 2025 | 8.64 | 8.41 | 8.41 | 8.64 | 8.38 | 10.13M |
| November 20, 2025 | 8.52 | 8.64 | 8.64 | 8.71 | 8.51 | 8.57M |