9.35
-0.06(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 9.43 | 9.35 | 9.35 | 9.49 | 9.35 | 6.63M |
| February 12, 2026 | 9.58 | 9.41 | 9.41 | 9.62 | 9.41 | 7.08M |
| February 11, 2026 | 9.58 | 9.62 | 9.62 | 9.64 | 9.56 | 7.47M |
| February 10, 2026 | 9.51 | 9.58 | 9.58 | 9.63 | 9.45 | 6.88M |
| February 09, 2026 | 9.48 | 9.54 | 9.54 | 9.55 | 9.42 | 6.46M |
| February 06, 2026 | 9.49 | 9.46 | 9.46 | 9.57 | 9.38 | 8.68M |
| February 05, 2026 | 9.37 | 9.49 | 9.49 | 9.56 | 9.33 | 14.67M |
| February 04, 2026 | 9.19 | 9.37 | 9.37 | 9.38 | 9.11 | 11.12M |
| February 03, 2026 | 9.38 | 9.2 | 9.2 | 9.49 | 9.08 | 20.14M |
| February 02, 2026 | 9.42 | 9.36 | 9.36 | 9.63 | 9.34 | 14.96M |
| January 30, 2026 | 9.76 | 9.47 | 9.47 | 9.76 | 9.42 | 19M |
| January 29, 2026 | 9.43 | 9.85 | 9.85 | 9.85 | 9.42 | 19.65M |
| January 28, 2026 | 9.46 | 9.48 | 9.48 | 9.5 | 9.38 | 6.91M |
| January 27, 2026 | 9.66 | 9.46 | 9.46 | 9.66 | 9.4 | 8.91M |
| January 26, 2026 | 9.73 | 9.68 | 9.68 | 9.75 | 9.6 | 8.61M |
| January 23, 2026 | 9.72 | 9.73 | 9.73 | 9.75 | 9.67 | 6.44M |
| January 22, 2026 | 9.65 | 9.68 | 9.68 | 9.73 | 9.6 | 6.98M |
| January 21, 2026 | 9.72 | 9.62 | 9.62 | 9.73 | 9.53 | 8.9M |
| January 20, 2026 | 9.64 | 9.74 | 9.74 | 9.77 | 9.59 | 14.63M |
| January 19, 2026 | 9.48 | 9.61 | 9.61 | 9.64 | 9.43 | 8.47M |
| January 16, 2026 | 9.46 | 9.5 | 9.5 | 9.51 | 9.4 | 5.89M |
| January 15, 2026 | 9.42 | 9.44 | 9.44 | 9.49 | 9.42 | 4.64M |
| January 14, 2026 | 9.5 | 9.45 | 9.45 | 9.58 | 9.39 | 7.41M |
| January 13, 2026 | 9.63 | 9.53 | 9.53 | 9.63 | 9.51 | 6.34M |
| January 12, 2026 | 9.53 | 9.56 | 9.56 | 9.56 | 9.47 | 7.15M |
| January 09, 2026 | 9.45 | 9.53 | 9.53 | 9.53 | 9.43 | 6.47M |
| January 08, 2026 | 9.48 | 9.44 | 9.44 | 9.5 | 9.42 | 5.23M |
| January 07, 2026 | 9.45 | 9.5 | 9.5 | 9.56 | 9.41 | 7.12M |
| January 06, 2026 | 9.4 | 9.46 | 9.46 | 9.47 | 9.34 | 9.43M |
| January 05, 2026 | 9.3 | 9.39 | 9.39 | 9.4 | 9.25 | 10.01M |
| December 31, 2025 | 9.32 | 9.29 | 9.29 | 9.36 | 9.28 | 4.01M |
| December 30, 2025 | 9.35 | 9.31 | 9.31 | 9.4 | 9.27 | 5.79M |
| December 29, 2025 | 9.58 | 9.36 | 9.36 | 9.58 | 9.36 | 8.59M |
| December 26, 2025 | 9.63 | 9.57 | 9.57 | 9.66 | 9.55 | 6.12M |
| December 25, 2025 | 9.68 | 9.65 | 9.65 | 9.75 | 9.63 | 6.12M |
| December 24, 2025 | 9.61 | 9.68 | 9.68 | 9.72 | 9.58 | 6.93M |
| December 23, 2025 | 9.65 | 9.6 | 9.6 | 9.7 | 9.58 | 5.72M |
| December 22, 2025 | 9.73 | 9.67 | 9.67 | 9.85 | 9.66 | 7.78M |
| December 19, 2025 | 9.63 | 9.72 | 9.72 | 9.76 | 9.56 | 7.41M |
| December 18, 2025 | 9.52 | 9.61 | 9.61 | 9.65 | 9.52 | 5.2M |
| December 17, 2025 | 9.5 | 9.57 | 9.57 | 9.6 | 9.42 | 6.8M |
| December 16, 2025 | 9.51 | 9.52 | 9.52 | 9.63 | 9.49 | 5.7M |
| December 15, 2025 | 9.5 | 9.5 | 9.5 | 9.56 | 9.45 | 5.44M |
| December 12, 2025 | 9.49 | 9.45 | 9.45 | 9.58 | 9.45 | 9.11M |
| December 11, 2025 | 9.7 | 9.48 | 9.48 | 9.7 | 9.47 | 10.74M |
| December 10, 2025 | 9.6 | 9.7 | 9.7 | 9.95 | 9.6 | 19.14M |
| December 09, 2025 | 9.49 | 9.65 | 9.65 | 9.67 | 9.43 | 13.99M |
| December 08, 2025 | 9.64 | 9.49 | 9.49 | 9.65 | 9.43 | 11.94M |
| December 05, 2025 | 9.58 | 9.64 | 9.64 | 9.64 | 9.36 | 10.01M |
| December 04, 2025 | 9.33 | 9.59 | 9.59 | 9.71 | 9.33 | 12.01M |
| December 03, 2025 | 9.56 | 9.6 | 9.6 | 9.63 | 9.51 | 10.26M |
| December 02, 2025 | 9.41 | 9.56 | 9.56 | 9.66 | 9.41 | 13.04M |
| December 01, 2025 | 9.39 | 9.44 | 9.44 | 9.47 | 9.35 | 5.36M |
| November 28, 2025 | 9.33 | 9.37 | 9.37 | 9.42 | 9.29 | 7.08M |
| November 27, 2025 | 9.32 | 9.34 | 9.34 | 9.47 | 9.3 | 6.5M |
| November 26, 2025 | 9.32 | 9.31 | 9.31 | 9.41 | 9.28 | 6.38M |
| November 25, 2025 | 9.33 | 9.3 | 9.3 | 9.38 | 9.26 | 8.02M |
| November 24, 2025 | 9.36 | 9.34 | 9.34 | 9.43 | 9.32 | 5.63M |
| November 21, 2025 | 9.5 | 9.33 | 9.33 | 9.55 | 9.29 | 6.64M |
| November 20, 2025 | 9.58 | 9.48 | 9.48 | 9.6 | 9.48 | 5.37M |