9.75
+0.09(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.85 | 9.75 | 9.75 | 10 | 9.61 | 21.3M |
| February 12, 2026 | 9.87 | 9.66 | 9.66 | 9.92 | 9.65 | 27.69M |
| February 11, 2026 | 9.83 | 9.9 | 9.9 | 10.3 | 9.82 | 44.73M |
| February 10, 2026 | 9.94 | 9.83 | 9.83 | 9.99 | 9.8 | 17.88M |
| February 09, 2026 | 9.96 | 9.95 | 9.95 | 10 | 9.85 | 23.01M |
| February 06, 2026 | 9.69 | 9.88 | 9.88 | 9.98 | 9.66 | 26.23M |
| February 05, 2026 | 9.75 | 9.76 | 9.76 | 9.86 | 9.64 | 17.97M |
| February 04, 2026 | 9.78 | 9.86 | 9.86 | 10 | 9.72 | 29.78M |
| February 03, 2026 | 9.5 | 9.82 | 9.82 | 9.82 | 9.38 | 36.16M |
| February 02, 2026 | 9.41 | 9.37 | 9.37 | 9.69 | 9.36 | 24.81M |
| January 30, 2026 | 9.57 | 9.49 | 9.49 | 9.59 | 9.33 | 23.11M |
| January 29, 2026 | 9.7 | 9.55 | 9.55 | 9.83 | 9.47 | 27.81M |
| January 28, 2026 | 9.96 | 9.77 | 9.77 | 10.06 | 9.7 | 26.72M |
| January 27, 2026 | 9.9 | 10.01 | 10.01 | 10.04 | 9.61 | 39.19M |
| January 26, 2026 | 10.6 | 10.04 | 10.04 | 10.66 | 9.85 | 61.47M |
| January 23, 2026 | 10.32 | 10.62 | 10.62 | 10.74 | 10.23 | 67.23M |
| January 22, 2026 | 10.03 | 10.24 | 10.24 | 10.3 | 9.97 | 42.39M |
| January 21, 2026 | 10 | 10.03 | 10.03 | 10.13 | 9.86 | 33.94M |
| January 20, 2026 | 10.72 | 10.21 | 10.21 | 10.73 | 10.1 | 60.99M |
| January 19, 2026 | 10.61 | 10.72 | 10.72 | 10.83 | 10.44 | 54.41M |
| January 16, 2026 | 11.26 | 10.65 | 10.65 | 11.65 | 10.45 | 83.55M |
| January 15, 2026 | 11.47 | 10.84 | 10.84 | 11.72 | 10.67 | 98.1M |
| January 14, 2026 | 12.2 | 11.8 | 11.8 | 12.69 | 11.6 | 138.59M |
| January 13, 2026 | 13.71 | 12.41 | 12.41 | 14.54 | 12.35 | 155.57M |
| January 12, 2026 | 12.88 | 13.72 | 13.72 | 14.35 | 12.85 | 170.22M |
| January 09, 2026 | 13.5 | 13.19 | 13.19 | 14 | 13 | 177.01M |
| January 08, 2026 | 12.42 | 13.49 | 13.49 | 13.98 | 12.28 | 189.82M |
| January 07, 2026 | 12.75 | 12.71 | 12.71 | 13.38 | 12.23 | 173.94M |
| January 06, 2026 | 12.41 | 13.42 | 13.42 | 13.87 | 12.01 | 220.02M |
| January 05, 2026 | 13.19 | 13.14 | 13.14 | 13.62 | 11.71 | 241.89M |
| December 31, 2025 | 11.96 | 12.38 | 12.38 | 12.38 | 11.93 | 40.62M |
| December 30, 2025 | 9.21 | 11.25 | 11.25 | 11.25 | 9.21 | 217.6M |
| December 29, 2025 | 9.71 | 10.23 | 10.23 | 10.23 | 9.55 | 161.71M |
| December 26, 2025 | 9.29 | 9.3 | 9.3 | 9.3 | 8.68 | 94.76M |
| December 25, 2025 | 7.8 | 8.45 | 8.45 | 8.45 | 7.72 | 64.72M |
| December 24, 2025 | 7.51 | 7.68 | 7.68 | 7.74 | 7.45 | 26.05M |
| December 23, 2025 | 7.8 | 7.56 | 7.56 | 7.82 | 7.52 | 37.71M |
| December 22, 2025 | 7.98 | 7.82 | 7.82 | 8.06 | 7.8 | 33.73M |
| December 19, 2025 | 7.8 | 7.87 | 7.87 | 8.12 | 7.74 | 46.94M |
| December 18, 2025 | 7.78 | 7.7 | 7.7 | 7.87 | 7.65 | 39.35M |
| December 17, 2025 | 7.81 | 7.85 | 7.85 | 8.07 | 7.69 | 52.84M |
| December 16, 2025 | 8.03 | 7.87 | 7.87 | 8.17 | 7.84 | 67.66M |
| December 15, 2025 | 8.27 | 8.07 | 8.07 | 8.52 | 8.02 | 112.89M |
| December 12, 2025 | 7.21 | 7.95 | 7.95 | 7.95 | 7.14 | 54.3M |
| December 11, 2025 | 7.45 | 7.23 | 7.23 | 7.45 | 7.21 | 29.27M |
| December 10, 2025 | 7.47 | 7.49 | 7.49 | 7.55 | 7.4 | 30M |
| December 09, 2025 | 7.61 | 7.5 | 7.5 | 7.7 | 7.49 | 48.63M |
| December 08, 2025 | 7.44 | 7.68 | 7.68 | 8.13 | 7.43 | 81.36M |
| December 05, 2025 | 7.4 | 7.48 | 7.48 | 7.68 | 7.38 | 90.11M |
| December 04, 2025 | 6.74 | 7.39 | 7.39 | 7.39 | 6.7 | 56.92M |
| December 03, 2025 | 6.72 | 6.72 | 6.72 | 6.81 | 6.69 | 8.35M |
| December 02, 2025 | 6.87 | 6.81 | 6.81 | 6.87 | 6.78 | 7.47M |
| December 01, 2025 | 6.78 | 6.89 | 6.89 | 6.9 | 6.76 | 8.75M |
| November 28, 2025 | 6.72 | 6.8 | 6.8 | 6.8 | 6.63 | 10.26M |
| November 27, 2025 | 6.67 | 6.67 | 6.67 | 6.73 | 6.64 | 8.65M |
| November 26, 2025 | 6.78 | 6.64 | 6.64 | 6.81 | 6.64 | 10.09M |
| November 25, 2025 | 6.77 | 6.76 | 6.76 | 6.82 | 6.72 | 8.97M |
| November 24, 2025 | 6.63 | 6.74 | 6.74 | 6.76 | 6.59 | 10.13M |
| November 21, 2025 | 6.84 | 6.63 | 6.63 | 6.87 | 6.51 | 17.73M |
| November 20, 2025 | 7.09 | 6.89 | 6.89 | 7.11 | 6.87 | 12.77M |