9.13
-0.09(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.24 | 9.13 | 9.13 | 9.24 | 9.12 | 10.8M |
| February 12, 2026 | 9.31 | 9.22 | 9.22 | 9.32 | 9.21 | 10.18M |
| February 11, 2026 | 9.32 | 9.31 | 9.31 | 9.34 | 9.28 | 8.96M |
| February 10, 2026 | 9.29 | 9.32 | 9.32 | 9.36 | 9.26 | 9.52M |
| February 09, 2026 | 9.31 | 9.3 | 9.3 | 9.32 | 9.25 | 9.8M |
| February 06, 2026 | 9.25 | 9.28 | 9.28 | 9.39 | 9.22 | 18.36M |
| February 05, 2026 | 9.22 | 9.24 | 9.24 | 9.27 | 9.19 | 10.24M |
| February 04, 2026 | 9.13 | 9.22 | 9.22 | 9.22 | 9.1 | 11.47M |
| February 03, 2026 | 9.13 | 9.14 | 9.14 | 9.17 | 9.07 | 10.29M |
| February 02, 2026 | 9.17 | 9.1 | 9.1 | 9.26 | 9.08 | 13.3M |
| January 30, 2026 | 9.24 | 9.18 | 9.18 | 9.3 | 9.15 | 9.94M |
| January 29, 2026 | 9.21 | 9.24 | 9.24 | 9.28 | 9.11 | 12.53M |
| January 28, 2026 | 9.33 | 9.2 | 9.2 | 9.36 | 9.17 | 16.14M |
| January 27, 2026 | 9.46 | 9.33 | 9.33 | 9.47 | 9.23 | 17.74M |
| January 26, 2026 | 9.39 | 9.46 | 9.46 | 9.5 | 9.3 | 23.64M |
| January 23, 2026 | 9.37 | 9.38 | 9.38 | 9.42 | 9.34 | 14.8M |
| January 22, 2026 | 9.34 | 9.36 | 9.36 | 9.39 | 9.32 | 9.42M |
| January 21, 2026 | 9.38 | 9.33 | 9.33 | 9.41 | 9.31 | 12.12M |
| January 20, 2026 | 9.38 | 9.42 | 9.42 | 9.46 | 9.35 | 12.28M |
| January 19, 2026 | 9.27 | 9.4 | 9.4 | 9.41 | 9.27 | 11.4M |
| January 16, 2026 | 9.39 | 9.26 | 9.26 | 9.41 | 9.25 | 16.32M |
| January 15, 2026 | 9.38 | 9.39 | 9.39 | 9.44 | 9.34 | 11.26M |
| January 14, 2026 | 9.37 | 9.38 | 9.38 | 9.5 | 9.29 | 26.29M |
| January 13, 2026 | 9.29 | 9.36 | 9.36 | 9.5 | 9.25 | 26.08M |
| January 12, 2026 | 9.24 | 9.29 | 9.29 | 9.29 | 9.2 | 15.28M |
| January 09, 2026 | 9.16 | 9.23 | 9.23 | 9.23 | 9.14 | 13.87M |
| January 08, 2026 | 9.1 | 9.14 | 9.14 | 9.15 | 9.08 | 9.64M |
| January 07, 2026 | 9.15 | 9.1 | 9.1 | 9.16 | 9.08 | 9.51M |
| January 06, 2026 | 9.13 | 9.14 | 9.14 | 9.14 | 9.1 | 10.13M |
| January 05, 2026 | 9.02 | 9.12 | 9.12 | 9.12 | 9.01 | 10.71M |
| December 31, 2025 | 9.02 | 9.01 | 9.01 | 9.03 | 8.96 | 5.81M |
| December 30, 2025 | 9.05 | 9.01 | 9.01 | 9.06 | 9 | 9.74M |
| December 29, 2025 | 9.09 | 9.07 | 9.07 | 9.11 | 9.04 | 6.88M |
| December 26, 2025 | 9.09 | 9.09 | 9.09 | 9.13 | 9.06 | 8.15M |
| December 25, 2025 | 9.06 | 9.08 | 9.08 | 9.1 | 9.05 | 6.94M |
| December 24, 2025 | 9.04 | 9.07 | 9.07 | 9.07 | 9.01 | 6.95M |
| December 23, 2025 | 9.09 | 9.05 | 9.05 | 9.11 | 9.01 | 10.75M |
| December 22, 2025 | 9.19 | 9.09 | 9.09 | 9.19 | 9.09 | 16.09M |
| December 19, 2025 | 9.13 | 9.19 | 9.19 | 9.21 | 9.09 | 8.66M |
| December 18, 2025 | 9.06 | 9.1 | 9.1 | 9.13 | 9.06 | 5.73M |
| December 17, 2025 | 9.01 | 9.09 | 9.09 | 9.14 | 8.97 | 9.12M |
| December 16, 2025 | 9.15 | 9.01 | 9.01 | 9.16 | 9 | 13.58M |
| December 15, 2025 | 9.31 | 9.15 | 9.15 | 9.32 | 9.15 | 13.85M |
| December 12, 2025 | 9.37 | 9.31 | 9.31 | 9.37 | 9.3 | 9.53M |
| December 11, 2025 | 9.48 | 9.37 | 9.37 | 9.53 | 9.34 | 14.41M |
| December 10, 2025 | 9.46 | 9.52 | 9.52 | 9.55 | 9.3 | 26.06M |
| December 09, 2025 | 9.19 | 9.54 | 9.54 | 9.69 | 9.16 | 36.36M |
| December 08, 2025 | 9.22 | 9.21 | 9.21 | 9.27 | 9.19 | 9.08M |
| December 05, 2025 | 9.2 | 9.22 | 9.22 | 9.23 | 9.11 | 8.39M |
| December 04, 2025 | 9.4 | 9.19 | 9.19 | 9.4 | 9.13 | 6.43M |
| December 03, 2025 | 9.22 | 9.18 | 9.18 | 9.22 | 9.11 | 10.18M |
| December 02, 2025 | 9.3 | 9.2 | 9.2 | 9.3 | 9.19 | 10.09M |
| December 01, 2025 | 9.27 | 9.3 | 9.3 | 9.3 | 9.22 | 12.28M |
| November 28, 2025 | 9.4 | 9.27 | 9.27 | 9.41 | 9.23 | 15.61M |
| November 27, 2025 | 9.4 | 9.39 | 9.39 | 9.44 | 9.36 | 7.44M |
| November 26, 2025 | 9.49 | 9.41 | 9.41 | 9.6 | 9.4 | 13.19M |
| November 25, 2025 | 9.41 | 9.49 | 9.49 | 9.52 | 9.35 | 12.27M |
| November 24, 2025 | 9.36 | 9.38 | 9.38 | 9.45 | 9.36 | 9.21M |
| November 21, 2025 | 9.56 | 9.35 | 9.35 | 9.58 | 9.25 | 20.49M |
| November 20, 2025 | 9.63 | 9.57 | 9.57 | 9.66 | 9.55 | 8.77M |