9.46
-0.11(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.63 | 9.46 | 9.46 | 9.69 | 9.45 | 8.71M |
| February 12, 2026 | 9.81 | 9.57 | 9.57 | 9.81 | 9.55 | 9.09M |
| February 11, 2026 | 9.64 | 9.74 | 9.74 | 9.78 | 9.59 | 8.82M |
| February 10, 2026 | 9.79 | 9.67 | 9.67 | 9.85 | 9.65 | 8.9M |
| February 09, 2026 | 9.8 | 9.75 | 9.75 | 9.82 | 9.67 | 11.36M |
| February 06, 2026 | 9.57 | 9.7 | 9.7 | 9.95 | 9.55 | 16.64M |
| February 05, 2026 | 9.61 | 9.62 | 9.62 | 9.79 | 9.58 | 10.77M |
| February 04, 2026 | 9.66 | 9.64 | 9.64 | 9.7 | 9.47 | 10.48M |
| February 03, 2026 | 9.58 | 9.6 | 9.6 | 9.64 | 9.43 | 12.69M |
| February 02, 2026 | 9.63 | 9.53 | 9.53 | 9.79 | 9.5 | 19.43M |
| January 30, 2026 | 9.61 | 9.63 | 9.63 | 9.84 | 9.61 | 17.14M |
| January 29, 2026 | 9.44 | 9.65 | 9.65 | 9.68 | 9.43 | 17.18M |
| January 28, 2026 | 9.35 | 9.48 | 9.48 | 9.6 | 9.27 | 22.35M |
| January 27, 2026 | 9.6 | 9.36 | 9.36 | 9.85 | 9.28 | 25.9M |
| January 26, 2026 | 9.18 | 9.44 | 9.44 | 9.52 | 9.17 | 23.08M |
| January 23, 2026 | 9.13 | 9.21 | 9.21 | 9.26 | 9.11 | 10.89M |
| January 22, 2026 | 9.15 | 9.14 | 9.14 | 9.22 | 9.09 | 9.1M |
| January 21, 2026 | 9.21 | 9.16 | 9.16 | 9.26 | 9.1 | 12.82M |
| January 20, 2026 | 9.18 | 9.2 | 9.2 | 9.28 | 9.14 | 9.93M |
| January 19, 2026 | 9.02 | 9.2 | 9.2 | 9.23 | 8.99 | 15.53M |
| January 16, 2026 | 9.16 | 9.02 | 9.02 | 9.18 | 8.95 | 11.14M |
| January 15, 2026 | 9.08 | 9.15 | 9.15 | 9.24 | 9.05 | 9.46M |
| January 14, 2026 | 9.15 | 9.08 | 9.08 | 9.35 | 8.99 | 17.64M |
| January 13, 2026 | 9.18 | 9.15 | 9.15 | 9.32 | 9.07 | 18.5M |
| January 12, 2026 | 8.96 | 9.27 | 9.27 | 9.32 | 8.82 | 26.25M |
| January 09, 2026 | 8.92 | 8.97 | 8.97 | 9.03 | 8.84 | 14.1M |
| January 08, 2026 | 8.77 | 8.9 | 8.9 | 9.03 | 8.76 | 17.19M |
| January 07, 2026 | 8.77 | 8.71 | 8.71 | 8.96 | 8.7 | 19.2M |
| January 06, 2026 | 8.6 | 8.59 | 8.59 | 8.65 | 8.55 | 8.57M |
| January 05, 2026 | 8.41 | 8.59 | 8.59 | 8.79 | 8.41 | 13.69M |
| December 31, 2025 | 8.44 | 8.38 | 8.38 | 8.44 | 8.35 | 5.32M |
| December 30, 2025 | 8.42 | 8.44 | 8.44 | 8.53 | 8.35 | 7.25M |
| December 29, 2025 | 8.48 | 8.42 | 8.42 | 8.53 | 8.41 | 6.76M |
| December 26, 2025 | 8.42 | 8.46 | 8.46 | 8.51 | 8.42 | 5.37M |
| December 25, 2025 | 8.48 | 8.46 | 8.46 | 8.51 | 8.35 | 9.03M |
| December 24, 2025 | 8.63 | 8.48 | 8.48 | 8.65 | 8.46 | 8.81M |
| December 23, 2025 | 8.78 | 8.66 | 8.66 | 8.83 | 8.63 | 6.45M |
| December 22, 2025 | 8.55 | 8.77 | 8.77 | 8.8 | 8.51 | 10.42M |
| December 19, 2025 | 8.4 | 8.58 | 8.58 | 8.64 | 8.34 | 11.84M |
| December 18, 2025 | 8.33 | 8.37 | 8.37 | 8.45 | 8.32 | 4.62M |
| December 17, 2025 | 8.39 | 8.38 | 8.38 | 8.42 | 8.2 | 8.14M |
| December 16, 2025 | 8.34 | 8.3 | 8.3 | 8.44 | 8.29 | 6.31M |
| December 15, 2025 | 8.34 | 8.34 | 8.34 | 8.38 | 8.29 | 5.51M |
| December 12, 2025 | 8.27 | 8.35 | 8.35 | 8.37 | 8.25 | 5.44M |
| December 11, 2025 | 8.5 | 8.25 | 8.25 | 8.5 | 8.25 | 12.05M |
| December 10, 2025 | 8.47 | 8.5 | 8.5 | 8.6 | 8.45 | 5.41M |
| December 09, 2025 | 8.52 | 8.47 | 8.47 | 8.55 | 8.45 | 6.69M |
| December 08, 2025 | 8.52 | 8.5 | 8.5 | 8.55 | 8.45 | 6.6M |
| December 05, 2025 | 8.47 | 8.52 | 8.52 | 8.55 | 8.41 | 6.2M |
| December 04, 2025 | 8.75 | 8.47 | 8.47 | 8.75 | 8.46 | 9.24M |
| December 03, 2025 | 8.68 | 8.62 | 8.62 | 8.74 | 8.55 | 7.27M |
| December 02, 2025 | 8.86 | 8.68 | 8.68 | 8.87 | 8.66 | 7.72M |
| December 01, 2025 | 9 | 8.86 | 8.86 | 9.03 | 8.86 | 9.45M |
| November 28, 2025 | 8.75 | 9 | 9 | 9.04 | 8.73 | 13.84M |
| November 27, 2025 | 8.71 | 8.79 | 8.79 | 9.05 | 8.68 | 19.45M |
| November 26, 2025 | 8.57 | 8.56 | 8.56 | 8.7 | 8.55 | 7.01M |
| November 25, 2025 | 8.72 | 8.61 | 8.61 | 8.72 | 8.58 | 6.99M |
| November 24, 2025 | 8.67 | 8.64 | 8.64 | 8.85 | 8.62 | 8.02M |
| November 21, 2025 | 8.83 | 8.67 | 8.67 | 8.98 | 8.66 | 9.7M |
| November 20, 2025 | 8.94 | 8.91 | 8.91 | 9.01 | 8.81 | 8.79M |