9.72
-0.1(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.75 | 9.72 | 9.72 | 9.92 | 9.66 | 13.15M |
| February 12, 2026 | 9.88 | 9.82 | 9.82 | 10 | 9.51 | 21.08M |
| February 11, 2026 | 9.68 | 9.79 | 9.79 | 9.89 | 9.62 | 16.91M |
| February 10, 2026 | 9.66 | 9.68 | 9.68 | 9.79 | 9.55 | 13.94M |
| February 09, 2026 | 9.76 | 9.68 | 9.68 | 9.8 | 9.62 | 16.5M |
| February 06, 2026 | 9.42 | 9.61 | 9.61 | 9.83 | 9.39 | 20.86M |
| February 05, 2026 | 10 | 9.49 | 9.49 | 10 | 9.46 | 26.66M |
| February 04, 2026 | 9.83 | 10.1 | 10.1 | 10.25 | 9.79 | 29.61M |
| February 03, 2026 | 9.85 | 9.94 | 9.94 | 9.97 | 9.65 | 31.78M |
| February 02, 2026 | 9.59 | 9.76 | 9.76 | 9.96 | 9.5 | 41.57M |
| January 30, 2026 | 9.13 | 9.36 | 9.36 | 9.41 | 9.1 | 15.38M |
| January 29, 2026 | 9.35 | 9.16 | 9.16 | 9.41 | 9.13 | 14.39M |
| January 28, 2026 | 9.6 | 9.45 | 9.45 | 9.67 | 9.34 | 17.99M |
| January 27, 2026 | 9.35 | 9.6 | 9.6 | 9.68 | 9.1 | 27.91M |
| January 26, 2026 | 9.5 | 9.46 | 9.46 | 9.69 | 9.39 | 29.01M |
| January 23, 2026 | 9.28 | 9.42 | 9.42 | 9.5 | 9.28 | 22.31M |
| January 22, 2026 | 9.33 | 9.26 | 9.26 | 9.43 | 9.2 | 18.82M |
| January 21, 2026 | 9.47 | 9.33 | 9.33 | 9.47 | 9.16 | 26.63M |
| January 20, 2026 | 9.82 | 9.54 | 9.54 | 9.82 | 9.46 | 40M |
| January 19, 2026 | 9.09 | 9.92 | 9.92 | 9.99 | 9.03 | 61.28M |
| January 16, 2026 | 9.5 | 9.11 | 9.11 | 9.6 | 9.06 | 44.69M |
| January 15, 2026 | 8.76 | 8.91 | 8.91 | 8.98 | 8.74 | 20.18M |
| January 14, 2026 | 8.87 | 8.81 | 8.81 | 8.97 | 8.68 | 27.43M |
| January 13, 2026 | 8.76 | 8.87 | 8.87 | 9.08 | 8.58 | 36.84M |
| January 12, 2026 | 8.92 | 8.77 | 8.77 | 8.97 | 8.7 | 26.43M |
| January 09, 2026 | 8.79 | 8.89 | 8.89 | 8.91 | 8.72 | 23.87M |
| January 08, 2026 | 8.67 | 8.78 | 8.78 | 8.85 | 8.54 | 34.97M |
| January 07, 2026 | 8.4 | 8.73 | 8.73 | 9.14 | 8.3 | 52.91M |
| January 06, 2026 | 8.23 | 8.31 | 8.31 | 8.35 | 8.18 | 13.09M |
| January 05, 2026 | 8.25 | 8.23 | 8.23 | 8.31 | 8.17 | 13.3M |
| December 31, 2025 | 8.18 | 8.14 | 8.14 | 8.19 | 7.93 | 16.15M |
| December 30, 2025 | 8.35 | 8.13 | 8.13 | 8.35 | 8.12 | 15.31M |
| December 29, 2025 | 8.35 | 8.4 | 8.4 | 8.78 | 8.3 | 16.97M |
| December 26, 2025 | 8.41 | 8.35 | 8.35 | 8.5 | 8.25 | 11.25M |
| December 25, 2025 | 8.27 | 8.44 | 8.44 | 8.5 | 8.22 | 13.2M |
| December 24, 2025 | 8.2 | 8.3 | 8.3 | 8.32 | 8 | 15.46M |
| December 23, 2025 | 8.16 | 8.2 | 8.2 | 8.24 | 8.11 | 15.16M |
| December 22, 2025 | 8.51 | 8.18 | 8.18 | 8.54 | 8.16 | 23.39M |
| December 19, 2025 | 8.27 | 8.51 | 8.51 | 8.55 | 8.27 | 12.76M |
| December 18, 2025 | 8.34 | 8.27 | 8.27 | 8.41 | 8.25 | 11.22M |
| December 17, 2025 | 8.53 | 8.42 | 8.42 | 8.58 | 8.18 | 16.35M |
| December 16, 2025 | 8.81 | 8.53 | 8.53 | 8.81 | 8.49 | 14.21M |
| December 15, 2025 | 9.14 | 8.82 | 8.82 | 9.2 | 8.8 | 22.51M |
| December 12, 2025 | 9.08 | 9.17 | 9.17 | 9.26 | 9.07 | 22.52M |
| December 11, 2025 | 9.32 | 9.09 | 9.09 | 9.7 | 9.08 | 39.82M |
| December 10, 2025 | 8.69 | 9.18 | 9.18 | 9.4 | 8.63 | 46.73M |
| December 09, 2025 | 8.52 | 8.72 | 8.72 | 8.85 | 8.45 | 21.67M |
| December 08, 2025 | 8.5 | 8.51 | 8.51 | 8.59 | 8.45 | 9.5M |
| December 05, 2025 | 8.3 | 8.46 | 8.46 | 8.49 | 8.18 | 10.8M |
| December 04, 2025 | 8.34 | 8.26 | 8.26 | 8.38 | 8.17 | 8.47M |
| December 03, 2025 | 8.39 | 8.34 | 8.34 | 8.46 | 8.31 | 8.56M |
| December 02, 2025 | 8.33 | 8.4 | 8.4 | 8.47 | 8.23 | 9.45M |
| December 01, 2025 | 8.38 | 8.36 | 8.36 | 8.49 | 8.29 | 11.04M |
| November 28, 2025 | 8.27 | 8.38 | 8.38 | 8.44 | 8.21 | 9.34M |
| November 27, 2025 | 8.33 | 8.26 | 8.26 | 8.58 | 8.25 | 14.43M |
| November 26, 2025 | 8.32 | 8.26 | 8.26 | 8.33 | 8.16 | 12.18M |
| November 25, 2025 | 8.12 | 8.23 | 8.23 | 8.33 | 8.12 | 13.18M |
| November 24, 2025 | 8.12 | 8.07 | 8.07 | 8.2 | 7.98 | 14.93M |
| November 21, 2025 | 8.53 | 8.08 | 8.08 | 8.63 | 7.97 | 22.41M |
| November 20, 2025 | 8.6 | 8.62 | 8.62 | 8.8 | 8.53 | 16.71M |