9.93
-0.15(-1.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 10 | 9.93 | 9.93 | 10.13 | 9.93 | 35.31M |
| February 12, 2026 | 9.85 | 10.08 | 10.08 | 10.1 | 9.82 | 51.66M |
| February 11, 2026 | 9.93 | 9.86 | 9.86 | 10.01 | 9.84 | 37.96M |
| February 10, 2026 | 9.85 | 9.97 | 9.97 | 10.18 | 9.78 | 62.15M |
| February 09, 2026 | 9.74 | 9.91 | 9.91 | 9.97 | 9.7 | 56.97M |
| February 06, 2026 | 9.58 | 9.65 | 9.65 | 9.77 | 9.55 | 52.45M |
| February 05, 2026 | 9.86 | 9.65 | 9.65 | 9.89 | 9.61 | 84.47M |
| February 04, 2026 | 9.1 | 10.07 | 10.07 | 10.07 | 9.07 | 88.52M |
| February 03, 2026 | 9.05 | 9.15 | 9.15 | 9.15 | 8.96 | 15.05M |
| February 02, 2026 | 8.94 | 8.96 | 8.96 | 9.23 | 8.92 | 25.07M |
| January 30, 2026 | 8.97 | 8.97 | 8.97 | 9.03 | 8.75 | 22.83M |
| January 29, 2026 | 9.1 | 9 | 9 | 9.27 | 8.98 | 28.21M |
| January 28, 2026 | 9.3 | 9.19 | 9.19 | 9.36 | 9.13 | 17.48M |
| January 27, 2026 | 9.31 | 9.32 | 9.32 | 9.37 | 9.01 | 29.95M |
| January 26, 2026 | 9.55 | 9.35 | 9.35 | 9.6 | 9.29 | 26.57M |
| January 23, 2026 | 9.42 | 9.56 | 9.56 | 9.58 | 9.41 | 26.09M |
| January 22, 2026 | 9.45 | 9.43 | 9.43 | 9.52 | 9.39 | 18.84M |
| January 21, 2026 | 9.3 | 9.45 | 9.45 | 9.48 | 9.28 | 18.63M |
| January 20, 2026 | 9.52 | 9.39 | 9.39 | 9.58 | 9.35 | 26.74M |
| January 19, 2026 | 9.36 | 9.54 | 9.54 | 9.64 | 9.3 | 37.63M |
| January 16, 2026 | 9.39 | 9.35 | 9.35 | 9.46 | 9.29 | 28.83M |
| January 15, 2026 | 9.26 | 9.2 | 9.2 | 9.35 | 9.13 | 21.6M |
| January 14, 2026 | 9.2 | 9.26 | 9.26 | 9.46 | 9.14 | 45.21M |
| January 13, 2026 | 9.33 | 9.15 | 9.15 | 9.38 | 9.12 | 30.25M |
| January 12, 2026 | 9.14 | 9.29 | 9.29 | 9.3 | 9.14 | 34.28M |
| January 09, 2026 | 9.13 | 9.13 | 9.13 | 9.27 | 9.1 | 31.07M |
| January 08, 2026 | 9.1 | 9.14 | 9.14 | 9.17 | 9.08 | 24.38M |
| January 07, 2026 | 9.03 | 9.11 | 9.11 | 9.15 | 8.98 | 26.47M |
| January 06, 2026 | 9.05 | 9.03 | 9.03 | 9.09 | 8.98 | 25.92M |
| January 05, 2026 | 9.01 | 9.02 | 9.02 | 9.05 | 8.97 | 19.08M |
| December 31, 2025 | 9.15 | 9.02 | 9.02 | 9.16 | 8.97 | 20.08M |
| December 30, 2025 | 8.82 | 9.12 | 9.12 | 9.14 | 8.81 | 31.37M |
| December 29, 2025 | 8.9 | 8.88 | 8.88 | 8.96 | 8.87 | 14.27M |
| December 26, 2025 | 9.01 | 8.93 | 8.93 | 9.08 | 8.89 | 23.59M |
| December 25, 2025 | 9.01 | 9 | 9 | 9.03 | 8.9 | 20.92M |
| December 24, 2025 | 8.89 | 8.98 | 8.98 | 9.04 | 8.86 | 29.18M |
| December 23, 2025 | 8.8 | 8.82 | 8.82 | 8.92 | 8.74 | 23.86M |
| December 22, 2025 | 8.78 | 8.8 | 8.8 | 8.84 | 8.74 | 18.01M |
| December 19, 2025 | 8.66 | 8.79 | 8.79 | 8.82 | 8.66 | 21.88M |
| December 18, 2025 | 8.72 | 8.67 | 8.67 | 8.99 | 8.65 | 41.24M |
| December 17, 2025 | 8.39 | 8.46 | 8.46 | 8.49 | 8.23 | 16.26M |
| December 16, 2025 | 8.65 | 8.39 | 8.39 | 8.65 | 8.38 | 18.46M |
| December 15, 2025 | 8.68 | 8.67 | 8.67 | 8.8 | 8.64 | 12.7M |
| December 12, 2025 | 8.75 | 8.73 | 8.73 | 8.89 | 8.71 | 15.95M |
| December 11, 2025 | 8.71 | 8.75 | 8.75 | 8.95 | 8.71 | 21.09M |
| December 10, 2025 | 8.8 | 8.71 | 8.71 | 8.84 | 8.62 | 20.03M |
| December 09, 2025 | 8.6 | 8.84 | 8.84 | 8.97 | 8.57 | 37.58M |
| December 08, 2025 | 8.62 | 8.64 | 8.64 | 8.65 | 8.55 | 12.45M |
| December 05, 2025 | 8.32 | 8.57 | 8.57 | 8.58 | 8.32 | 16.69M |
| December 04, 2025 | 8.35 | 8.36 | 8.36 | 8.42 | 8.25 | 10.52M |
| December 03, 2025 | 8.44 | 8.35 | 8.35 | 8.47 | 8.31 | 11.09M |
| December 02, 2025 | 8.5 | 8.44 | 8.44 | 8.5 | 8.4 | 10.09M |
| December 01, 2025 | 8.44 | 8.52 | 8.52 | 8.54 | 8.41 | 10.55M |
| November 28, 2025 | 8.35 | 8.42 | 8.42 | 8.43 | 8.33 | 9.55M |
| November 27, 2025 | 8.33 | 8.35 | 8.35 | 8.45 | 8.33 | 9.29M |
| November 26, 2025 | 8.33 | 8.33 | 8.33 | 8.45 | 8.3 | 11.32M |
| November 25, 2025 | 8.32 | 8.36 | 8.36 | 8.48 | 8.32 | 12.49M |
| November 24, 2025 | 8.28 | 8.32 | 8.32 | 8.36 | 8.2 | 12.02M |
| November 21, 2025 | 8.47 | 8.22 | 8.22 | 8.54 | 8.16 | 21.44M |
| November 20, 2025 | 8.68 | 8.55 | 8.55 | 8.73 | 8.51 | 14.29M |