9.61
-0.15(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.87 | 9.61 | 9.61 | 9.96 | 9.6 | 93.18M |
| February 12, 2026 | 10.16 | 9.76 | 9.76 | 10.22 | 9.7 | 120.98M |
| February 11, 2026 | 10.69 | 10.29 | 10.29 | 10.8 | 10.12 | 217.56M |
| February 10, 2026 | 10.1 | 10.88 | 10.88 | 10.88 | 9.91 | 215.62M |
| February 09, 2026 | 9.71 | 9.89 | 9.89 | 9.95 | 9.57 | 114.95M |
| February 06, 2026 | 9.48 | 9.44 | 9.44 | 9.64 | 9.18 | 73.46M |
| February 05, 2026 | 9.39 | 9.59 | 9.59 | 9.72 | 9.35 | 78.81M |
| February 04, 2026 | 9.53 | 9.5 | 9.5 | 9.64 | 9.26 | 65.11M |
| February 03, 2026 | 9.37 | 9.62 | 9.62 | 9.68 | 9.3 | 85.05M |
| February 02, 2026 | 9.31 | 9.26 | 9.26 | 9.55 | 9.24 | 69.45M |
| January 30, 2026 | 9.33 | 9.37 | 9.37 | 9.46 | 9.16 | 75M |
| January 29, 2026 | 9.06 | 9.37 | 9.37 | 9.57 | 8.93 | 115.57M |
| January 28, 2026 | 9.08 | 8.98 | 8.98 | 9.16 | 8.96 | 39.91M |
| January 27, 2026 | 9.18 | 9.09 | 9.09 | 9.3 | 8.92 | 48.17M |
| January 26, 2026 | 9.38 | 9.18 | 9.18 | 9.48 | 9.03 | 61.47M |
| January 23, 2026 | 9.22 | 9.38 | 9.38 | 9.46 | 9.15 | 63.5M |
| January 22, 2026 | 9.04 | 9.19 | 9.19 | 9.22 | 9.01 | 62.29M |
| January 21, 2026 | 9.02 | 9.04 | 9.04 | 9.16 | 8.96 | 50.75M |
| January 20, 2026 | 9.36 | 9.08 | 9.08 | 9.46 | 9.01 | 66.18M |
| January 19, 2026 | 9.42 | 9.33 | 9.33 | 9.53 | 9.27 | 54.64M |
| January 16, 2026 | 10 | 9.52 | 9.52 | 10.07 | 9.34 | 77.07M |
| January 15, 2026 | 10.14 | 10.06 | 10.06 | 10.38 | 9.93 | 77.08M |
| January 14, 2026 | 10.25 | 10.32 | 10.32 | 10.72 | 10.1 | 106.71M |
| January 13, 2026 | 10.66 | 10.3 | 10.3 | 10.67 | 10.2 | 112.14M |
| January 12, 2026 | 10.08 | 10.85 | 10.85 | 10.87 | 10.02 | 142.92M |
| January 09, 2026 | 9.43 | 9.99 | 9.99 | 10 | 9.43 | 84.46M |
| January 08, 2026 | 9.39 | 9.49 | 9.49 | 9.55 | 9.35 | 38.73M |
| January 07, 2026 | 9.42 | 9.42 | 9.42 | 9.56 | 9.34 | 55.88M |
| January 06, 2026 | 9.2 | 9.42 | 9.42 | 9.49 | 9.18 | 74.66M |
| January 05, 2026 | 8.85 | 9.22 | 9.22 | 9.33 | 8.8 | 86.17M |
| December 31, 2025 | 8.78 | 8.85 | 8.85 | 8.9 | 8.68 | 46.16M |
| December 30, 2025 | 8.68 | 8.73 | 8.73 | 8.89 | 8.63 | 45.09M |
| December 29, 2025 | 8.81 | 8.68 | 8.68 | 8.88 | 8.68 | 29.51M |
| December 26, 2025 | 8.78 | 8.82 | 8.82 | 8.92 | 8.74 | 35.83M |
| December 25, 2025 | 8.76 | 8.78 | 8.78 | 8.86 | 8.67 | 33.09M |
| December 24, 2025 | 8.74 | 8.78 | 8.78 | 8.81 | 8.72 | 30.5M |
| December 23, 2025 | 8.85 | 8.77 | 8.77 | 8.85 | 8.73 | 31.21M |
| December 22, 2025 | 9.15 | 8.89 | 8.89 | 9.19 | 8.85 | 65.1M |
| December 19, 2025 | 9.16 | 9.21 | 9.21 | 9.33 | 8.95 | 55.14M |
| December 18, 2025 | 8.83 | 9.03 | 9.03 | 9.28 | 8.8 | 59.68M |
| December 17, 2025 | 8.73 | 8.93 | 8.93 | 8.95 | 8.46 | 61.39M |
| December 16, 2025 | 9.35 | 8.74 | 8.74 | 9.38 | 8.53 | 95.85M |
| December 15, 2025 | 9.57 | 9.41 | 9.41 | 9.6 | 9.35 | 57M |
| December 12, 2025 | 9.56 | 9.74 | 9.74 | 10.08 | 9.52 | 90.6M |
| December 11, 2025 | 9.74 | 9.51 | 9.51 | 9.81 | 9.49 | 59.39M |
| December 10, 2025 | 9.73 | 9.78 | 9.78 | 9.95 | 9.63 | 77.13M |
| December 09, 2025 | 9.75 | 9.72 | 9.72 | 9.97 | 9.63 | 82.47M |
| December 08, 2025 | 9.37 | 9.74 | 9.74 | 9.91 | 9.36 | 123.4M |
| December 05, 2025 | 9.15 | 9.29 | 9.29 | 9.42 | 9 | 55.78M |
| December 04, 2025 | 9.06 | 9.23 | 9.23 | 9.48 | 9.06 | 75.56M |
| December 03, 2025 | 9.38 | 9.14 | 9.14 | 9.48 | 9.06 | 70.95M |
| December 02, 2025 | 9.41 | 9.51 | 9.51 | 9.96 | 9.32 | 108.25M |
| December 01, 2025 | 9.4 | 9.39 | 9.39 | 9.72 | 9.3 | 109.53M |
| November 28, 2025 | 9.06 | 9.1 | 9.1 | 9.16 | 8.94 | 37.73M |
| November 27, 2025 | 9.29 | 9.06 | 9.06 | 9.33 | 9.05 | 38.56M |
| November 26, 2025 | 9.28 | 9.18 | 9.18 | 9.4 | 9.12 | 53.33M |
| November 25, 2025 | 9.31 | 9.34 | 9.34 | 9.55 | 9.3 | 89.61M |
| November 24, 2025 | 9.03 | 9.38 | 9.38 | 9.45 | 8.83 | 100.84M |
| November 21, 2025 | 8.96 | 9.03 | 9.03 | 9.2 | 8.9 | 61.06M |
| November 20, 2025 | 9.15 | 9.1 | 9.1 | 9.29 | 8.94 | 83.58M |